Northrop Grumman (NY: NOC )

473.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 229.10 229.74 228.03 229.00 1,174,400 +0.62(+0.27%)
Oct 28, 2016 225.59 230.00 225.57 228.38 1,671,986 +3.03(+1.34%)
Oct 27, 2016 227.97 228.00 224.00 225.35 1,474,113 -2.70(-1.18%)
Oct 26, 2016 226.92 229.45 224.00 228.05 2,458,696 +8.52(+3.88%)
Oct 25, 2016 216.89 220.03 216.50 219.53 1,572,341 +3.07(+1.42%)
Oct 24, 2016 217.18 217.95 216.34 216.46 603,096 +0.60(+0.28%)
Oct 21, 2016 215.93 216.34 214.59 215.86 729,536 -1.50(-0.69%)
Oct 20, 2016 218.26 218.88 216.40 217.36 628,590 -0.80(-0.37%)
Oct 19, 2016 219.33 219.49 217.43 218.16 729,124 -1.28(-0.58%)
Oct 18, 2016 220.31 220.41 218.89 219.44 491,389 +0.30(+0.14%)
Oct 17, 2016 218.85 220.37 218.85 219.14 679,025 +0.22(+0.10%)
Oct 14, 2016 219.27 219.75 217.60 218.92 923,428 +0.55(+0.25%)
Oct 13, 2016 215.83 218.91 215.08 218.37 919,857 +1.52(+0.70%)
Oct 12, 2016 215.02 217.90 214.95 216.85 933,005 +1.63(+0.76%)
Oct 11, 2016 216.22 216.46 214.69 215.22 682,520 -1.40(-0.65%)
Oct 10, 2016 215.86 216.87 215.59 216.62 704,316 +1.19(+0.55%)
Oct 07, 2016 213.64 215.89 212.37 215.43 1,058,947 +1.22(+0.57%)
Oct 06, 2016 212.88 215.26 212.02 214.21 921,398 +1.73(+0.81%)
Oct 05, 2016 214.62 214.62 212.23 212.48 566,006 -0.35(-0.16%)
Oct 04, 2016 215.44 215.60 212.19 212.83 659,810 -2.27(-1.06%)
Oct 03, 2016 213.00 215.36 212.87 215.10 720,155 +1.15(+0.54%)
Sep 30, 2016 214.22 215.13 210.60 213.95 1,020,137 +0.34(+0.16%)
Sep 29, 2016 217.23 217.23 212.30 213.61 985,027 -4.29(-1.97%)
Sep 28, 2016 218.42 218.42 216.68 217.90 618,675 -0.15(-0.07%)
Sep 27, 2016 217.27 218.67 216.57 218.05 535,952 +1.05(+0.48%)
Sep 26, 2016 216.58 217.62 216.03 217.00 612,514 -0.05(-0.02%)
Sep 23, 2016 215.69 217.49 214.84 217.05 781,619 +0.56(+0.26%)
Sep 22, 2016 216.94 217.19 215.79 216.49 879,447 +0.64(+0.30%)
Sep 21, 2016 212.26 216.08 212.18 215.85 751,661 +3.74(+1.76%)
Sep 20, 2016 212.20 212.77 211.35 212.11 578,457 +0.95(+0.45%)
Sep 19, 2016 211.25 212.33 210.98 211.16 729,970 +0.16(+0.08%)
Sep 16, 2016 211.07 211.91 210.60 211.00 1,134,406 -0.39(-0.18%)
Sep 15, 2016 208.64 212.19 208.16 211.39 672,912 +2.58(+1.24%)
Sep 14, 2016 208.23 209.33 208.09 208.81 893,498 +0.45(+0.22%)
Sep 13, 2016 209.02 210.26 208.09 208.36 828,976 -1.91(-0.91%)
Sep 12, 2016 208.36 210.91 206.69 210.27 937,644 +1.03(+0.49%)
Sep 09, 2016 211.18 211.70 209.19 209.24 800,947 -3.49(-1.64%)
Sep 08, 2016 212.02 213.17 211.58 212.73 595,404 -0.13(-0.06%)
Sep 07, 2016 214.01 214.03 212.12 212.86 782,985 -1.90(-0.88%)
Sep 06, 2016 213.34 214.84 212.87 214.76 657,395 +1.52(+0.71%)
Sep 02, 2016 212.36 213.24 213.24 213.24 591,300 +1.41(+0.67%)
Sep 01, 2016 212.20 213.03 210.24 211.83 645,680 -0.24(-0.11%)
Aug 31, 2016 212.43 212.46 210.98 212.07 706,110 -0.55(-0.26%)
Aug 30, 2016 213.32 213.78 211.90 212.62 712,395 -0.48(-0.23%)
Aug 29, 2016 211.65 213.69 211.42 213.10 589,078 +1.17(+0.55%)
Aug 26, 2016 213.74 214.72 211.12 211.93 809,083 -1.51(-0.71%)
Aug 25, 2016 211.47 214.16 210.62 213.44 830,604 -0.56(-0.26%)
Aug 24, 2016 213.83 214.59 212.16 214.00 959,376 -0.50(-0.23%)
Aug 23, 2016 218.84 218.90 214.22 214.50 1,035,871 -3.76(-1.72%)
Aug 22, 2016 217.37 218.84 216.77 218.26 576,559 +0.84(+0.39%)
Aug 19, 2016 217.50 218.49 216.76 217.42 666,131 -0.72(-0.33%)
Aug 18, 2016 218.50 219.00 217.68 218.14 477,303 -0.41(-0.19%)
Aug 17, 2016 217.36 218.74 216.60 218.55 1,052,089 +1.45(+0.67%)
Aug 16, 2016 218.95 219.46 216.43 217.10 622,935 -2.71(-1.23%)
Aug 15, 2016 218.12 220.52 217.84 219.81 687,884 +1.60(+0.73%)
Aug 12, 2016 217.99 218.45 217.00 218.21 558,975 +0.22(+0.10%)
Aug 11, 2016 217.62 218.33 216.50 217.99 820,399 +0.81(+0.37%)
Aug 10, 2016 216.91 217.56 216.03 217.18 641,023 +0.44(+0.20%)
Aug 09, 2016 216.40 216.84 215.92 216.74 490,683 +0.67(+0.31%)
Aug 08, 2016 218.84 218.84 215.57 216.07 731,763 -2.88(-1.32%)
Aug 05, 2016 218.64 219.47 218.17 218.95 603,044 +0.61(+0.28%)
Aug 04, 2016 219.27 219.96 218.03 218.34 548,628 -0.32(-0.15%)
Aug 03, 2016 218.95 219.53 217.80 218.66 811,448 -0.02(-0.01%)
Aug 02, 2016 216.69 219.00 215.88 218.68 1,063,360 +1.99(+0.92%)
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.