Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 138.95 139.68 137.53 138.32 2,197,039 -1.13(-0.81%)
May 28, 2015 137.30 139.54 137.00 139.45 1,445,535 +1.70(+1.24%)
May 27, 2015 137.79 138.03 136.69 137.75 1,001,085 +0.73(+0.54%)
May 26, 2015 138.27 138.27 136.65 137.01 996,329 -1.32(-0.96%)
May 22, 2015 138.97 138.34 138.34 138.34 1,106,515 -1.02(-0.73%)
May 21, 2015 138.55 139.88 138.37 139.36 1,249,064 +1.35(+0.98%)
May 20, 2015 137.84 138.65 137.04 138.01 1,265,222 +0.60(+0.43%)
May 19, 2015 136.61 137.85 136.28 137.41 1,104,304 +0.79(+0.58%)
May 18, 2015 136.53 137.17 136.17 136.62 815,172 +0.01(+0.01%)
May 15, 2015 136.36 137.36 136.03 136.62 772,345 +0.29(+0.22%)
May 14, 2015 135.39 136.50 134.92 136.32 1,060,940 +2.12(+1.58%)
May 13, 2015 134.34 135.03 134.11 134.20 952,461 -0.19(-0.14%)
May 12, 2015 134.84 134.88 133.75 134.39 1,096,124 -0.79(-0.58%)
May 11, 2015 135.09 136.19 134.89 135.18 863,373 +0.03(+0.03%)
May 08, 2015 134.01 135.35 133.80 135.15 1,080,468 +2.47(+1.86%)
May 07, 2015 132.54 133.27 132.03 132.68 1,243,471 +0.14(+0.10%)
May 06, 2015 133.15 133.74 131.80 132.54 1,460,150 +0.02(+0.01%)
May 05, 2015 134.60 135.30 132.02 132.53 1,439,366 -2.21(-1.64%)
May 04, 2015 135.03 136.12 134.47 134.73 1,190,159 -0.16(-0.11%)
May 01, 2015 133.90 134.93 133.40 134.89 1,314,479 +1.70(+1.28%)
Apr 30, 2015 136.76 137.33 132.09 133.18 2,851,486 -4.41(-3.20%)
Apr 29, 2015 140.11 141.26 136.91 137.59 1,616,153 -1.19(-0.85%)
Apr 28, 2015 138.35 139.16 137.40 138.78 1,309,581 +0.33(+0.24%)
Apr 27, 2015 140.11 140.87 138.36 138.45 1,424,373 -1.43(-1.02%)
Apr 24, 2015 140.50 140.67 139.43 139.88 727,668 -0.91(-0.64%)
Apr 23, 2015 139.66 141.74 139.33 140.78 1,002,466 +0.65(+0.46%)
Apr 22, 2015 140.39 140.52 138.90 140.13 893,136 -0.36(-0.25%)
Apr 21, 2015 141.55 141.55 140.15 140.49 1,140,653 -0.17(-0.12%)
Apr 20, 2015 139.36 141.13 139.11 140.66 978,949 +2.19(+1.58%)
Apr 17, 2015 140.24 140.32 138.08 138.47 1,303,756 -2.78(-1.97%)
Apr 16, 2015 140.71 141.96 139.94 141.26 1,056,686 +0.12(+0.09%)
Apr 15, 2015 141.66 142.17 140.84 141.14 742,547 +0.00(+0.00%)
Apr 14, 2015 141.30 142.12 140.21 141.14 805,248 -0.29(-0.21%)
Apr 13, 2015 142.66 143.46 141.41 141.43 1,097,473 -1.53(-1.07%)
Apr 10, 2015 142.44 143.48 141.91 142.96 730,296 +0.67(+0.47%)
Apr 09, 2015 141.59 142.84 141.00 142.29 859,945 +0.31(+0.22%)
Apr 08, 2015 140.34 142.56 140.14 141.98 1,181,598 +1.12(+0.80%)
Apr 07, 2015 140.67 142.34 140.59 140.85 1,112,554 +0.13(+0.09%)
Apr 06, 2015 138.79 141.22 138.66 140.72 1,458,799 +0.98(+0.70%)
Apr 02, 2015 138.92 139.75 139.75 139.75 1,054,352 +0.93(+0.67%)
Apr 01, 2015 138.41 139.45 136.70 138.81 1,676,829 -0.35(-0.25%)
Mar 31, 2015 140.01 140.82 139.17 139.17 1,360,495 -1.49(-1.06%)
Mar 30, 2015 139.33 141.42 139.02 140.65 1,205,548 +1.90(+1.37%)
Mar 27, 2015 137.59 139.09 137.38 138.75 1,661,502 +1.01(+0.73%)
Mar 26, 2015 136.66 138.27 135.84 137.74 1,339,756 +0.10(+0.07%)
Mar 25, 2015 140.44 140.65 137.63 137.64 1,376,340 -2.51(-1.79%)
Mar 24, 2015 140.12 141.09 139.38 140.14 1,102,845 -0.54(-0.39%)
Mar 23, 2015 140.94 141.79 140.58 140.69 1,355,950 +0.09(+0.06%)
Mar 20, 2015 140.71 141.87 140.13 140.60 5,082,109 +0.09(+0.06%)
Mar 19, 2015 140.72 141.63 139.82 140.52 1,410,834 -0.28(-0.20%)
Mar 18, 2015 138.88 141.24 137.91 140.79 1,875,265 +1.45(+1.04%)
Mar 17, 2015 138.40 139.59 138.40 139.34 1,300,089 -0.16(-0.11%)
Mar 16, 2015 136.78 139.62 136.78 139.50 1,534,311 +3.27(+2.40%)
Mar 13, 2015 137.81 139.03 135.15 136.23 1,809,818 -2.11(-1.53%)
Mar 12, 2015 136.83 138.37 136.83 138.34 1,721,711 +1.70(+1.25%)
Mar 11, 2015 137.52 138.11 136.57 136.63 1,469,802 -0.27(-0.20%)
Mar 10, 2015 138.35 138.79 136.90 136.90 1,576,588 -2.53(-1.82%)
Mar 09, 2015 138.22 140.02 138.11 139.44 1,464,960 +0.74(+0.54%)
Mar 06, 2015 140.33 140.33 138.00 138.69 2,060,544 -2.48(-1.76%)
Mar 05, 2015 141.59 142.34 140.79 141.17 1,242,136 -0.56(-0.40%)
Mar 04, 2015 141.18 141.97 140.45 141.74 1,418,961 +0.26(+0.18%)
Mar 03, 2015 143.39 144.00 140.71 141.48 2,534,459 -3.00(-2.08%)
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.