Northrop Grumman (NY: NOC )

467.62 -3.48 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 214.42 215.50 211.21 212.67 1,026,678 -1.75(-0.82%)
May 27, 2016 213.77 214.42 214.42 214.42 582,400 +0.47(+0.22%)
May 26, 2016 213.95 214.80 213.33 213.95 514,075 -0.38(-0.18%)
May 25, 2016 215.75 216.09 214.28 214.33 613,106 -0.35(-0.16%)
May 24, 2016 212.66 215.60 212.66 214.68 616,914 +2.52(+1.19%)
May 23, 2016 212.75 213.05 211.79 212.16 602,789 -0.56(-0.26%)
May 20, 2016 212.29 213.02 211.13 212.72 729,320 +1.65(+0.78%)
May 19, 2016 212.50 213.01 209.68 211.07 930,000 -3.07(-1.43%)
May 18, 2016 213.24 215.56 212.71 214.14 789,926 +0.54(+0.25%)
May 17, 2016 215.96 216.67 212.21 213.60 1,063,312 -2.13(-0.99%)
May 16, 2016 213.98 216.33 213.00 215.73 671,090 +1.75(+0.82%)
May 13, 2016 217.00 217.50 213.48 213.98 1,184,082 -4.00(-1.84%)
May 12, 2016 214.55 218.84 214.55 217.98 1,337,586 +3.66(+1.71%)
May 11, 2016 217.45 218.40 214.14 214.32 874,730 -3.11(-1.43%)
May 10, 2016 215.08 217.64 214.72 217.43 904,887 +2.80(+1.30%)
May 09, 2016 214.30 215.60 212.97 214.63 830,496 +0.53(+0.25%)
May 06, 2016 211.73 214.17 211.61 214.10 821,520 +2.17(+1.02%)
May 05, 2016 210.67 212.01 210.43 211.93 1,100,739 +1.38(+0.66%)
May 04, 2016 208.60 210.74 208.08 210.55 1,281,966 +0.95(+0.45%)
May 03, 2016 207.44 209.79 206.75 209.60 954,818 +1.29(+0.62%)
May 02, 2016 206.87 208.63 205.83 208.31 1,039,846 +2.05(+0.99%)
Apr 29, 2016 205.52 206.37 204.52 206.26 938,050 +0.65(+0.32%)
Apr 28, 2016 206.50 207.68 205.02 205.61 995,206 -1.39(-0.67%)
Apr 27, 2016 207.00 208.99 200.55 207.00 1,476,834 +3.43(+1.68%)
Apr 26, 2016 200.88 203.99 200.88 203.57 1,390,806 +2.84(+1.41%)
Apr 25, 2016 200.25 200.93 199.52 200.73 698,579 -0.02(-0.01%)
Apr 22, 2016 200.23 201.64 199.26 200.75 853,855 +0.75(+0.38%)
Apr 21, 2016 200.98 201.65 199.86 200.00 835,720 -1.58(-0.78%)
Apr 20, 2016 202.07 202.70 201.45 201.58 883,198 -0.01(-0.00%)
Apr 19, 2016 203.00 203.41 201.45 201.59 799,629 -1.20(-0.59%)
Apr 18, 2016 202.00 202.88 201.33 202.79 664,575 +0.91(+0.45%)
Apr 15, 2016 199.64 201.92 198.75 201.88 941,514 +1.75(+0.87%)
Apr 14, 2016 201.42 201.82 199.88 200.13 506,013 -1.00(-0.50%)
Apr 13, 2016 200.68 201.30 199.02 201.13 670,537 +0.93(+0.46%)
Apr 12, 2016 200.05 201.03 199.50 200.20 706,033 +0.69(+0.35%)
Apr 11, 2016 200.66 201.72 199.49 199.51 796,967 -1.06(-0.53%)
Apr 08, 2016 201.63 202.00 200.09 200.57 798,831 +0.02(+0.01%)
Apr 07, 2016 201.52 202.00 199.66 200.55 854,337 -1.55(-0.77%)
Apr 06, 2016 201.84 202.50 200.76 202.10 1,717,732 -0.17(-0.08%)
Apr 05, 2016 200.75 203.88 200.75 202.27 873,015 +1.09(+0.54%)
Apr 04, 2016 200.81 202.05 200.05 201.18 736,882 +0.87(+0.43%)
Apr 01, 2016 196.59 200.78 195.66 200.31 1,117,670 +2.41(+1.22%)
Mar 31, 2016 199.00 199.50 197.31 197.90 1,881,920 -0.83(-0.42%)
Mar 30, 2016 197.23 198.88 197.10 198.73 1,231,055 +2.05(+1.04%)
Mar 29, 2016 194.25 196.75 194.25 196.68 551,446 +1.80(+0.92%)
Mar 28, 2016 194.21 195.44 194.21 194.88 623,322 +0.68(+0.35%)
Mar 24, 2016 193.67 194.20 194.20 194.20 738,700 -0.76(-0.39%)
Mar 23, 2016 193.96 195.64 193.87 194.96 986,364 +0.62(+0.32%)
Mar 22, 2016 194.16 195.17 193.58 194.34 720,633 +0.16(+0.08%)
Mar 21, 2016 193.35 195.47 193.21 194.18 839,706 +0.19(+0.10%)
Mar 18, 2016 191.68 194.42 191.04 193.99 1,350,079 +3.08(+1.61%)
Mar 17, 2016 191.60 192.28 190.16 190.91 1,253,429 -0.66(-0.34%)
Mar 16, 2016 190.54 192.43 190.00 191.57 878,232 -0.10(-0.05%)
Mar 15, 2016 188.04 191.95 187.52 191.67 911,837 +3.10(+1.64%)
Mar 14, 2016 189.17 190.15 187.70 188.57 978,906 -1.32(-0.70%)
Mar 11, 2016 188.90 191.25 188.16 189.89 1,006,267 +3.14(+1.68%)
Mar 10, 2016 187.09 189.00 186.41 186.75 1,161,695 +0.01(+0.01%)
Mar 09, 2016 188.26 188.34 186.49 186.74 1,389,882 -0.12(-0.06%)
Mar 08, 2016 185.43 187.67 185.08 186.86 1,676,561 +0.18(+0.10%)
Mar 07, 2016 190.09 191.16 186.35 186.68 1,410,654 -4.39(-2.30%)
Mar 04, 2016 191.62 192.44 190.05 191.07 1,290,639 -1.05(-0.55%)
Mar 03, 2016 192.83 193.53 189.32 192.12 1,137,039 -1.20(-0.62%)
Mar 02, 2016 193.66 194.70 191.83 193.32 781,570 -0.56(-0.29%)
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.