Northrop Grumman (NY: NOC )

479.61 +2.25 (+0.47%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 80.00 80.26 79.75 79.84 1,383,670 -0.83(-1.03%)
Sep 27, 2013 80.56 80.87 80.16 80.67 919,112 -0.10(-0.12%)
Sep 26, 2013 80.20 80.84 80.09 80.77 986,776 +0.54(+0.67%)
Sep 25, 2013 80.50 80.56 80.09 80.24 1,256,065 -0.18(-0.23%)
Sep 24, 2013 80.50 80.85 80.26 80.42 1,468,798 +0.08(+0.09%)
Sep 23, 2013 80.71 81.08 79.96 80.35 1,753,115 -0.37(-0.46%)
Sep 20, 2013 82.38 82.39 80.54 80.71 2,879,568 -1.47(-1.78%)
Sep 19, 2013 82.65 83.06 82.16 82.18 1,086,348 -0.45(-0.55%)
Sep 18, 2013 82.74 83.02 81.67 82.63 1,553,075 -0.13(-0.16%)
Sep 17, 2013 81.90 82.84 81.80 82.77 1,043,032 +0.80(+0.98%)
Sep 16, 2013 81.40 82.14 80.62 81.96 1,143,695 +1.34(+1.66%)
Sep 13, 2013 80.50 80.69 79.84 80.62 1,060,870 +0.38(+0.47%)
Sep 12, 2013 79.66 80.53 79.66 80.25 1,264,605 +0.53(+0.66%)
Sep 11, 2013 79.26 79.72 79.21 79.72 1,700,369 +0.55(+0.70%)
Sep 10, 2013 78.34 79.39 78.15 79.16 1,644,665 +0.79(+1.01%)
Sep 09, 2013 78.24 78.64 78.24 78.38 1,191,654 +0.33(+0.42%)
Sep 06, 2013 78.54 78.64 77.38 78.05 1,233,214 -0.37(-0.47%)
Sep 05, 2013 78.46 78.56 78.17 78.42 1,326,124 +0.00(+0.00%)
Sep 04, 2013 77.91 79.03 77.91 78.42 1,559,497 +0.35(+0.45%)
Sep 03, 2013 78.31 78.74 77.86 78.07 1,466,159 +0.73(+0.94%)
Aug 30, 2013 78.09 78.24 77.09 77.34 1,206,815 -0.66(-0.85%)
Aug 29, 2013 77.50 78.36 77.10 78.00 1,044,215 +0.60(+0.78%)
Aug 28, 2013 77.50 77.89 77.10 77.40 1,594,787 +0.02(+0.02%)
Aug 27, 2013 78.60 79.12 77.30 77.38 1,537,633 -1.35(-1.71%)
Aug 26, 2013 78.94 79.23 78.49 78.73 1,247,572 -0.02(-0.02%)
Aug 23, 2013 78.29 78.84 78.14 78.74 1,934,304 +0.45(+0.57%)
Aug 22, 2013 78.52 78.98 78.19 78.29 1,227,149 +0.02(+0.03%)
Aug 21, 2013 77.91 78.83 77.87 78.27 1,539,618 +0.22(+0.28%)
Aug 20, 2013 78.09 78.66 78.01 78.05 2,003,827 +0.00(+0.00%)
Aug 19, 2013 78.17 79.09 78.04 78.05 1,773,163 -0.23(-0.30%)
Aug 16, 2013 77.91 78.80 77.81 78.29 1,906,982 +0.19(+0.25%)
Aug 15, 2013 78.25 78.97 77.81 78.09 1,915,669 -0.90(-1.14%)
Aug 14, 2013 79.28 79.45 78.84 78.99 1,601,352 -0.32(-0.41%)
Aug 13, 2013 79.34 79.59 78.63 79.32 2,024,374 +0.27(+0.35%)
Aug 12, 2013 79.44 79.66 79.01 79.04 1,379,451 -0.47(-0.59%)
Aug 09, 2013 79.60 79.85 79.14 79.51 1,813,076 -0.10(-0.13%)
Aug 08, 2013 80.01 80.28 79.56 79.61 1,848,312 -0.18(-0.23%)
Aug 07, 2013 78.57 79.84 78.57 79.79 1,657,401 +0.79(+1.00%)
Aug 06, 2013 79.35 79.81 78.93 79.00 1,805,588 -0.45(-0.57%)
Aug 05, 2013 79.01 79.62 78.69 79.45 2,093,089 +0.44(+0.56%)
Aug 02, 2013 78.65 80.15 77.68 79.01 6,391,025 +1.50(+1.93%)
Aug 01, 2013 76.98 77.85 76.98 77.51 2,803,700 +0.86(+1.12%)
Jul 31, 2013 75.69 77.29 75.61 76.65 3,499,856 +0.93(+1.23%)
Jul 30, 2013 76.41 77.04 75.29 75.72 2,506,160 -0.37(-0.49%)
Jul 29, 2013 75.12 76.22 75.11 76.10 1,933,876 +0.69(+0.92%)
Jul 26, 2013 74.97 75.41 74.71 75.41 1,933,634 +0.12(+0.17%)
Jul 25, 2013 75.20 75.41 74.71 75.28 1,668,027 +0.09(+0.12%)
Jul 24, 2013 75.66 77.43 74.41 75.19 3,714,184 +1.28(+1.74%)
Jul 23, 2013 74.11 74.36 73.47 73.91 2,063,463 +0.27(+0.36%)
Jul 22, 2013 73.79 73.78 73.52 73.64 1,125,129 +0.07(+0.09%)
Jul 19, 2013 73.11 73.62 73.11 73.57 1,682,300 +0.20(+0.27%)
Jul 18, 2013 72.23 73.57 72.23 73.37 1,835,970 +0.46(+0.63%)
Jul 17, 2013 72.77 73.17 72.66 72.92 1,244,468 +0.30(+0.41%)
Jul 16, 2013 73.67 73.74 72.58 72.62 1,553,685 -0.87(-1.19%)
Jul 15, 2013 73.48 73.80 73.28 73.49 1,262,626 +0.20(+0.27%)
Jul 12, 2013 73.13 73.37 72.55 73.29 2,091,642 +0.22(+0.31%)
Jul 11, 2013 73.03 73.18 72.75 73.07 1,605,030 +0.71(+0.98%)
Jul 10, 2013 71.22 72.60 71.20 72.36 2,054,513 +1.14(+1.60%)
Jul 09, 2013 71.20 71.61 71.11 71.22 1,268,482 +0.37(+0.52%)
Jul 08, 2013 70.31 70.94 70.00 70.85 1,820,814 +0.95(+1.36%)
Jul 05, 2013 69.26 69.92 69.14 69.90 798,102 +0.85(+1.23%)
Jul 03, 2013 68.27 69.28 68.06 69.05 854,937 +0.63(+0.92%)
Jul 02, 2013 69.18 69.31 68.11 68.42 1,403,546 -0.98(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.