Northrop Grumman (NY: NOC )

527.83 +7.22 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 217.93 218.13 216.99 217.13 1,056,909 -1.11(-0.51%)
Mar 30, 2017 215.71 218.39 215.04 218.25 934,501 +2.32(+1.07%)
Mar 29, 2017 216.05 216.29 214.60 215.93 671,646 -0.61(-0.28%)
Mar 28, 2017 214.64 217.26 213.94 216.54 802,926 +1.24(+0.58%)
Mar 27, 2017 215.25 215.79 212.89 215.30 1,061,483 -0.96(-0.44%)
Mar 24, 2017 218.42 218.95 215.99 216.25 825,006 -2.39(-1.09%)
Mar 23, 2017 220.02 220.36 218.31 218.65 654,125 -1.50(-0.68%)
Mar 22, 2017 218.86 220.93 218.28 220.14 742,077 +1.30(+0.59%)
Mar 21, 2017 222.48 222.48 218.51 218.85 882,525 -2.98(-1.35%)
Mar 20, 2017 223.46 224.09 221.56 221.83 577,230 -1.15(-0.52%)
Mar 17, 2017 220.12 223.39 219.73 222.98 1,341,783 +3.62(+1.65%)
Mar 16, 2017 222.75 222.87 218.85 219.36 1,184,847 -3.25(-1.46%)
Mar 15, 2017 222.57 223.16 221.96 222.61 828,361 +0.06(+0.03%)
Mar 14, 2017 222.32 223.09 221.61 222.54 504,650 -0.59(-0.27%)
Mar 13, 2017 222.34 223.42 221.62 223.14 822,158 +0.76(+0.34%)
Mar 10, 2017 223.27 223.51 221.34 222.38 754,280 -0.48(-0.22%)
Mar 09, 2017 222.83 223.43 222.32 222.86 669,657 +0.50(+0.23%)
Mar 08, 2017 222.75 223.74 221.90 222.36 740,032 -0.19(-0.09%)
Mar 07, 2017 221.39 222.68 220.99 222.55 1,004,673 +0.78(+0.35%)
Mar 06, 2017 221.32 222.44 220.90 221.77 1,022,252 -0.01(-0.00%)
Mar 03, 2017 221.84 222.53 221.02 221.78 948,696 -0.13(-0.06%)
Mar 02, 2017 223.67 224.02 221.47 221.91 1,284,319 -1.79(-0.80%)
Mar 01, 2017 225.46 226.38 223.65 223.69 2,087,844 -1.06(-0.47%)
Feb 28, 2017 225.12 225.85 223.32 224.75 1,720,747 -1.37(-0.61%)
Feb 27, 2017 223.39 226.88 222.95 226.12 1,145,734 +3.23(+1.45%)
Feb 24, 2017 221.57 223.11 220.61 222.89 896,115 +1.08(+0.49%)
Feb 23, 2017 220.41 221.93 219.82 221.81 796,937 +0.80(+0.36%)
Feb 22, 2017 221.35 221.51 220.13 221.01 1,044,494 -1.04(-0.47%)
Feb 21, 2017 220.37 222.69 219.85 222.05 911,290 +0.49(+0.22%)
Feb 17, 2017 221.56 221.56 221.56 0 +0.04(+0.02%)
Feb 16, 2017 219.76 221.65 219.04 221.51 1,045,580 +1.76(+0.80%)
Feb 15, 2017 217.52 220.11 217.35 219.75 813,252 +1.79(+0.82%)
Feb 14, 2017 217.40 218.60 216.87 217.96 869,603 +0.49(+0.23%)
Feb 13, 2017 215.62 218.16 215.14 217.46 1,131,803 +2.57(+1.20%)
Feb 10, 2017 213.37 215.17 212.91 214.89 1,044,086 +1.28(+0.60%)
Feb 09, 2017 211.41 214.10 211.01 213.61 1,203,174 +2.20(+1.04%)
Feb 08, 2017 211.85 212.31 211.26 211.41 1,068,924 -0.51(-0.24%)
Feb 07, 2017 211.32 212.72 211.12 211.92 898,169 +0.15(+0.07%)
Feb 06, 2017 210.62 212.32 210.49 211.77 1,206,752 +1.33(+0.63%)
Feb 03, 2017 209.26 211.87 208.76 210.44 1,427,152 +1.37(+0.66%)
Feb 02, 2017 207.75 209.33 207.32 209.07 1,007,328 +0.94(+0.45%)
Feb 01, 2017 208.04 209.34 207.14 208.13 1,262,955 -0.24(-0.11%)
Jan 31, 2017 207.29 208.95 205.57 208.37 1,644,498 -0.36(-0.17%)
Jan 30, 2017 209.30 210.88 207.24 208.73 1,396,966 -0.32(-0.15%)
Jan 27, 2017 206.50 213.37 206.50 209.05 2,142,193 +2.61(+1.26%)
Jan 26, 2017 208.49 209.97 203.64 206.44 2,747,532 -3.53(-1.68%)
Jan 25, 2017 212.11 212.15 209.21 209.97 1,179,677 -1.59(-0.75%)
Jan 24, 2017 208.66 211.89 206.92 211.56 1,137,062 +0.82(+0.39%)
Jan 23, 2017 211.93 212.24 209.32 210.74 856,675 -0.38(-0.18%)
Jan 20, 2017 212.03 212.08 209.90 211.12 950,456 -0.25(-0.12%)
Jan 19, 2017 210.35 212.65 209.30 211.38 1,063,428 +1.96(+0.93%)
Jan 18, 2017 207.80 210.19 207.39 209.42 949,417 +1.60(+0.77%)
Jan 17, 2017 209.91 209.91 206.87 207.82 1,076,783 -1.54(-0.73%)
Jan 13, 2017 209.36 209.36 209.36 0 +0.93(+0.45%)
Jan 12, 2017 210.46 210.83 207.27 208.43 1,274,325 -2.18(-1.04%)
Jan 11, 2017 212.66 213.61 209.33 210.62 1,255,868 -1.42(-0.67%)
Jan 10, 2017 214.17 214.47 211.66 212.03 1,496,451 -2.46(-1.15%)
Jan 09, 2017 215.43 216.41 214.38 214.49 773,598 -0.84(-0.39%)
Jan 06, 2017 214.57 216.03 214.45 215.33 680,714 +0.67(+0.31%)
Jan 05, 2017 213.94 215.95 213.16 214.65 979,771 +0.67(+0.31%)
Jan 04, 2017 213.97 215.56 213.60 213.98 730,120 +0.33(+0.15%)
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.