Northrop Grumman (NY: NOC )

479.80 +2.44 (+0.51%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 229.68 231.47 229.49 230.52 647,469 +1.64(+0.72%)
Jun 29, 2017 231.54 231.54 227.03 228.88 717,075 -2.41(-1.04%)
Jun 28, 2017 230.47 231.96 230.00 231.28 450,883 +2.00(+0.87%)
Jun 27, 2017 229.43 231.08 229.14 229.28 608,443 -0.56(-0.24%)
Jun 26, 2017 231.53 233.40 229.58 229.84 936,921 -1.30(-0.56%)
Jun 23, 2017 230.56 232.16 230.56 231.14 756,175 +0.46(+0.20%)
Jun 22, 2017 233.36 233.65 230.65 230.68 706,390 -3.05(-1.31%)
Jun 21, 2017 233.66 234.73 232.58 233.74 641,855 +0.12(+0.05%)
Jun 20, 2017 234.37 235.80 233.57 233.62 546,980 -1.00(-0.42%)
Jun 19, 2017 233.55 235.35 232.67 234.62 673,638 +2.41(+1.04%)
Jun 16, 2017 232.89 233.23 231.93 232.21 819,078 -0.04(-0.02%)
Jun 15, 2017 231.75 233.05 229.91 232.25 800,901 -0.92(-0.39%)
Jun 14, 2017 231.69 235.66 231.68 233.17 883,126 +1.86(+0.80%)
Jun 13, 2017 229.69 231.99 228.78 231.31 635,825 +1.44(+0.63%)
Jun 12, 2017 230.39 230.39 227.79 229.87 805,257 -0.63(-0.27%)
Jun 09, 2017 229.75 230.89 228.98 230.50 694,470 +0.49(+0.21%)
Jun 08, 2017 230.91 228.26 230.01 794,052 +1.32(+0.58%)
Jun 07, 2017 228.12 229.05 227.28 228.69 789,356 +1.33(+0.58%)
Jun 06, 2017 228.87 230.38 227.26 227.36 753,218 -2.17(-0.95%)
Jun 05, 2017 232.13 232.17 229.52 229.53 567,323 -2.61(-1.13%)
Jun 02, 2017 231.50 232.78 230.98 232.15 766,197 +0.82(+0.35%)
Jun 01, 2017 231.44 232.09 230.05 231.33 935,646 -0.55(-0.24%)
May 31, 2017 229.93 231.88 228.67 231.88 1,717,500 +2.69(+1.18%)
May 30, 2017 229.80 230.18 228.06 229.18 653,493 -0.70(-0.30%)
May 26, 2017 229.46 230.72 229.26 229.88 618,086 +0.42(+0.18%)
May 25, 2017 227.30 229.73 226.76 229.46 1,091,696 +2.81(+1.24%)
May 24, 2017 224.75 226.83 224.52 226.65 866,492 +2.44(+1.09%)
May 23, 2017 223.63 224.93 222.36 224.21 895,877 +1.07(+0.48%)
May 22, 2017 226.24 227.21 223.10 223.14 1,187,885 -0.38(-0.17%)
May 19, 2017 221.86 223.97 221.48 223.52 801,438 +2.68(+1.21%)
May 18, 2017 219.98 222.73 217.72 220.84 1,155,497 +0.50(+0.23%)
May 17, 2017 221.29 222.50 219.64 220.34 1,151,753 -0.95(-0.43%)
May 16, 2017 221.94 223.07 220.94 221.29 613,807 -0.78(-0.35%)
May 15, 2017 221.04 222.28 220.89 222.06 753,841 +0.72(+0.32%)
May 12, 2017 221.09 221.98 220.50 221.35 585,261 -0.06(-0.03%)
May 11, 2017 221.03 221.88 220.24 221.41 702,807 -0.53(-0.24%)
May 10, 2017 223.59 224.53 220.86 221.94 872,203 -1.23(-0.55%)
May 09, 2017 222.82 223.32 222.42 223.17 818,909 +0.31(+0.14%)
May 08, 2017 222.47 223.01 221.87 222.86 692,552 +0.21(+0.09%)
May 05, 2017 220.31 222.77 219.60 222.65 804,177 +2.83(+1.29%)
May 04, 2017 219.56 220.07 217.93 219.83 998,866 +0.22(+0.10%)
May 03, 2017 219.08 219.91 218.22 219.61 686,596 +0.16(+0.07%)
May 02, 2017 218.67 219.76 217.81 219.45 986,708 +0.89(+0.41%)
May 01, 2017 220.32 220.53 218.55 218.57 870,796 -1.45(-0.66%)
Apr 28, 2017 222.65 223.05 219.69 220.02 957,351 -2.18(-0.98%)
Apr 27, 2017 222.70 223.47 221.31 222.20 1,129,845 +0.30(+0.14%)
Apr 26, 2017 223.45 223.45 217.41 221.89 1,960,288 -0.06(-0.03%)
Apr 25, 2017 221.96 223.29 221.29 221.96 1,720,562 -0.90(-0.41%)
Apr 24, 2017 222.72 223.41 221.47 222.86 1,184,938 +2.51(+1.14%)
Apr 21, 2017 219.26 221.33 219.05 220.35 897,684 +1.32(+0.60%)
Apr 20, 2017 218.14 220.00 217.82 219.02 740,849 +0.99(+0.46%)
Apr 19, 2017 217.86 218.65 216.97 218.03 776,674 +0.50(+0.23%)
Apr 18, 2017 217.05 218.96 216.85 217.53 999,709 +0.07(+0.03%)
Apr 17, 2017 214.97 217.62 214.92 217.46 839,010 +2.59(+1.21%)
Apr 13, 2017 213.83 216.28 213.83 214.86 826,228 +0.75(+0.35%)
Apr 12, 2017 215.53 215.53 213.83 214.11 626,072 -1.51(-0.70%)
Apr 11, 2017 213.99 215.71 213.09 215.62 759,478 +1.53(+0.71%)
Apr 10, 2017 213.47 215.09 212.89 214.09 796,879 +0.47(+0.22%)
Apr 07, 2017 214.43 214.79 212.35 213.62 807,891 +1.91(+0.90%)
Apr 06, 2017 211.10 212.47 210.35 211.71 787,011 +0.51(+0.24%)
Apr 05, 2017 212.90 214.51 210.98 211.20 1,071,143 -1.38(-0.65%)
Apr 04, 2017 211.99 212.96 211.49 212.57 784,697 -0.15(-0.07%)
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.