Northrop Grumman (NY: NOC )

480.37 +3.01 (+0.63%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 175.24 175.68 173.75 174.27 2,137,135 -0.73(-0.42%)
Mar 30, 2016 173.68 175.13 173.56 175.00 1,398,004 +1.80(+1.04%)
Mar 29, 2016 171.05 173.25 171.05 173.19 626,230 +1.59(+0.92%)
Mar 28, 2016 171.02 172.10 171.02 171.61 707,853 +0.60(+0.35%)
Mar 24, 2016 170.54 171.01 171.01 171.01 838,878 -0.67(-0.39%)
Mar 23, 2016 170.80 172.28 170.72 171.68 1,120,129 +0.55(+0.32%)
Mar 22, 2016 170.97 171.87 170.46 171.13 818,361 +0.14(+0.08%)
Mar 21, 2016 170.26 172.13 170.14 170.99 953,582 +0.17(+0.10%)
Mar 18, 2016 168.79 171.20 168.23 170.82 1,533,169 +2.71(+1.61%)
Mar 17, 2016 168.72 169.32 167.45 168.11 1,423,412 -0.58(-0.34%)
Mar 16, 2016 167.79 169.45 167.31 168.69 997,333 -0.09(-0.05%)
Mar 15, 2016 165.58 169.03 165.13 168.78 1,035,495 +2.73(+1.64%)
Mar 14, 2016 166.58 167.44 165.28 166.05 1,111,660 -1.16(-0.69%)
Mar 11, 2016 166.34 168.41 165.69 167.21 1,142,731 +2.76(+1.68%)
Mar 10, 2016 164.75 166.43 164.15 164.45 1,319,237 +0.01(+0.00%)
Mar 09, 2016 165.78 165.85 164.22 164.44 1,578,370 -0.10(-0.06%)
Mar 08, 2016 163.29 165.26 162.98 164.54 1,903,927 +0.16(+0.10%)
Mar 07, 2016 167.39 168.33 164.10 164.39 1,601,959 -3.87(-2.30%)
Mar 04, 2016 168.74 169.46 167.35 168.25 1,465,668 -0.92(-0.55%)
Mar 03, 2016 169.80 170.42 166.71 169.18 1,291,238 -1.06(-0.62%)
Mar 02, 2016 170.53 171.45 168.92 170.23 887,562 -0.49(-0.29%)
Mar 01, 2016 170.25 171.43 169.45 170.73 1,379,351 +1.46(+0.86%)
Feb 29, 2016 169.06 171.54 168.49 169.26 1,330,047 +0.00(+0.00%)
Feb 26, 2016 169.95 170.55 169.02 169.26 978,826 -0.62(-0.37%)
Feb 25, 2016 167.35 169.92 166.80 169.89 922,405 +3.27(+1.96%)
Feb 24, 2016 167.27 167.41 164.91 166.62 1,163,689 -1.13(-0.67%)
Feb 23, 2016 168.39 169.51 167.26 167.75 919,711 -0.84(-0.50%)
Feb 22, 2016 167.29 169.59 167.19 168.60 1,241,411 +1.39(+0.83%)
Feb 19, 2016 168.50 168.92 166.66 167.20 1,740,909 -1.75(-1.04%)
Feb 18, 2016 167.22 169.89 166.62 168.96 1,528,315 +2.30(+1.38%)
Feb 17, 2016 162.76 167.60 161.74 166.66 1,399,207 +5.12(+3.17%)
Feb 16, 2016 159.94 163.00 157.97 161.54 2,344,112 +2.61(+1.64%)
Feb 12, 2016 161.84 158.93 158.93 158.93 1,818,735 -2.33(-1.45%)
Feb 11, 2016 162.33 163.60 157.93 161.27 1,698,880 -3.88(-2.35%)
Feb 10, 2016 164.62 166.19 164.17 165.14 1,155,510 +0.89(+0.54%)
Feb 09, 2016 161.49 165.19 161.35 164.26 1,468,786 +1.49(+0.92%)
Feb 08, 2016 161.99 164.79 161.34 162.76 1,913,445 -0.76(-0.47%)
Feb 05, 2016 163.73 165.37 162.52 163.53 2,065,377 +0.12(+0.08%)
Feb 04, 2016 165.55 166.52 162.49 163.41 1,768,089 -3.00(-1.80%)
Feb 03, 2016 165.39 166.65 163.85 166.40 1,502,288 +2.04(+1.24%)
Feb 02, 2016 163.91 165.89 163.49 164.36 1,299,503 -1.05(-0.64%)
Feb 01, 2016 163.43 166.39 161.89 165.41 1,626,684 +3.14(+1.93%)
Jan 29, 2016 159.09 162.52 157.86 162.27 2,088,899 +4.31(+2.73%)
Jan 28, 2016 154.68 158.88 153.45 157.97 2,365,441 +1.72(+1.10%)
Jan 27, 2016 159.09 160.02 155.93 156.25 1,840,083 -3.78(-2.36%)
Jan 26, 2016 159.13 160.24 156.85 160.03 1,679,250 +0.59(+0.37%)
Jan 25, 2016 161.42 161.87 159.26 159.44 1,126,623 -2.00(-1.24%)
Jan 22, 2016 160.67 161.74 159.60 161.44 977,684 +2.53(+1.59%)
Jan 21, 2016 160.88 161.46 158.68 158.91 1,174,913 -1.17(-0.73%)
Jan 20, 2016 161.20 162.37 156.94 160.08 2,099,957 -3.67(-2.24%)
Jan 19, 2016 163.42 164.22 160.95 163.76 2,514,236 +2.23(+1.38%)
Jan 15, 2016 158.71 161.53 161.53 161.53 1,748,029 -1.18(-0.72%)
Jan 14, 2016 162.10 163.55 160.35 162.70 1,207,797 +0.61(+0.37%)
Jan 13, 2016 165.73 166.12 161.84 162.10 1,253,408 -3.56(-2.15%)
Jan 12, 2016 165.78 166.14 164.44 165.66 1,152,341 +0.71(+0.43%)
Jan 11, 2016 164.40 165.47 162.67 164.95 2,016,630 +1.79(+1.10%)
Jan 08, 2016 165.54 166.38 163.01 163.16 1,714,412 -1.79(-1.08%)
Jan 07, 2016 164.76 166.32 163.11 164.95 2,436,016 -2.07(-1.24%)
Jan 06, 2016 166.75 169.41 166.61 167.02 2,143,610 -1.68(-1.00%)
Jan 05, 2016 164.72 169.11 164.72 168.70 2,625,422 +4.28(+2.60%)
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.