Northrop Grumman (NY: NOC )

479.28 +1.92 (+0.40%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 101.37 103.19 101.23 102.52 1,646,905 +0.86(+0.84%)
Feb 27, 2014 100.38 101.70 100.03 101.66 1,622,612 +1.62(+1.62%)
Feb 26, 2014 101.16 101.70 100.00 100.04 1,868,103 -0.81(-0.80%)
Feb 25, 2014 102.81 103.38 100.66 100.85 1,885,435 -2.06(-2.00%)
Feb 24, 2014 101.93 103.90 101.52 102.91 1,594,671 +1.39(+1.37%)
Feb 21, 2014 102.34 102.34 100.40 101.52 1,219,020 -0.12(-0.12%)
Feb 20, 2014 101.93 102.12 100.25 101.64 1,177,423 +1.31(+1.31%)
Feb 19, 2014 101.11 102.28 100.20 100.32 1,305,720 -0.85(-0.84%)
Feb 18, 2014 101.58 101.85 100.80 101.17 1,291,197 -0.19(-0.18%)
Feb 14, 2014 100.01 101.36 101.36 101.36 1,463,906 +1.20(+1.19%)
Feb 13, 2014 98.63 100.53 98.59 100.16 1,162,420 +0.67(+0.67%)
Feb 12, 2014 98.64 99.71 98.44 99.49 1,779,203 +0.99(+1.00%)
Feb 11, 2014 96.35 98.93 96.33 98.51 1,996,680 +2.17(+2.26%)
Feb 10, 2014 96.67 96.88 95.32 96.33 2,048,434 -0.55(-0.57%)
Feb 07, 2014 95.29 97.74 95.23 96.88 2,011,927 +2.27(+2.40%)
Feb 06, 2014 94.14 95.05 93.92 94.62 1,364,605 +0.74(+0.79%)
Feb 05, 2014 92.80 94.42 92.44 93.87 1,967,114 +0.51(+0.54%)
Feb 04, 2014 93.55 94.37 92.00 93.37 3,242,557 -2.06(-2.16%)
Feb 03, 2014 97.83 98.77 94.52 95.43 3,153,372 -1.94(-1.99%)
Jan 31, 2014 94.61 98.21 94.40 97.37 2,467,820 +1.94(+2.03%)
Jan 30, 2014 104.20 99.98 94.41 95.43 2,456,497 +0.94(+1.00%)
Jan 29, 2014 93.60 95.04 93.12 94.49 1,996,035 +0.10(+0.11%)
Jan 28, 2014 95.59 95.72 94.09 94.39 2,573,370 -0.58(-0.61%)
Jan 27, 2014 95.60 96.00 93.93 94.97 2,002,324 -0.63(-0.66%)
Jan 24, 2014 98.32 98.35 95.58 95.60 2,577,807 -3.41(-3.45%)
Jan 23, 2014 100.62 101.69 98.97 99.01 1,694,376 -2.38(-2.34%)
Jan 22, 2014 100.95 101.48 100.16 101.39 1,441,193 +0.95(+0.95%)
Jan 21, 2014 100.33 101.49 99.87 100.44 1,175,917 +0.80(+0.80%)
Jan 17, 2014 99.66 99.64 99.64 99.64 1,055,209 -0.04(-0.04%)
Jan 16, 2014 99.38 99.90 98.98 99.68 1,034,273 +0.35(+0.35%)
Jan 15, 2014 98.69 99.82 98.66 99.33 1,299,064 +0.65(+0.66%)
Jan 14, 2014 98.01 98.73 97.06 98.69 1,636,044 +1.25(+1.28%)
Jan 13, 2014 98.12 99.04 97.14 97.44 1,426,015 -0.62(-0.64%)
Jan 10, 2014 97.74 98.23 96.92 98.06 1,782,919 +0.62(+0.64%)
Jan 09, 2014 97.33 97.98 97.12 97.44 2,291,665 +0.37(+0.38%)
Jan 08, 2014 96.26 97.19 95.77 97.07 1,531,942 +0.57(+0.59%)
Jan 07, 2014 95.91 96.84 95.35 96.49 1,977,716 +0.60(+0.62%)
Jan 06, 2014 96.07 96.98 95.58 95.90 1,512,639 +0.19(+0.19%)
Jan 03, 2014 95.42 96.45 95.42 95.71 1,517,693 +0.29(+0.31%)
Jan 02, 2014 96.22 96.48 95.02 95.42 1,285,126 -1.16(-1.20%)
Dec 31, 2013 96.28 96.58 96.58 96.58 1,146,110 +0.57(+0.60%)
Dec 30, 2013 96.67 96.97 95.66 96.01 861,375 -0.65(-0.67%)
Dec 27, 2013 97.35 97.91 96.17 96.66 1,074,296 -0.52(-0.54%)
Dec 26, 2013 96.44 97.65 96.38 97.18 1,164,238 +0.93(+0.96%)
Dec 24, 2013 94.85 96.32 94.85 96.25 677,119 +1.42(+1.50%)
Dec 23, 2013 95.22 95.44 94.41 94.83 1,353,423 +0.23(+0.24%)
Dec 20, 2013 93.25 95.26 92.96 94.60 4,215,263 +1.44(+1.55%)
Dec 19, 2013 93.92 94.25 92.84 93.16 1,628,957 -0.78(-0.83%)
Dec 18, 2013 92.61 93.98 91.41 93.94 2,453,481 +1.61(+1.74%)
Dec 17, 2013 92.54 92.81 92.14 92.33 1,416,878 -0.08(-0.08%)
Dec 16, 2013 91.85 92.69 91.36 92.41 1,581,872 +0.62(+0.68%)
Dec 13, 2013 90.83 92.05 90.83 91.78 1,067,366 +0.75(+0.82%)
Dec 12, 2013 90.71 91.28 90.34 91.03 2,232,696 +0.43(+0.47%)
Dec 11, 2013 93.11 93.12 90.35 90.60 2,422,194 -2.20(-2.37%)
Dec 10, 2013 92.57 93.15 92.32 92.80 1,275,490 +0.16(+0.17%)
Dec 09, 2013 92.85 92.99 91.99 92.64 1,557,076 -0.27(-0.29%)
Dec 06, 2013 92.75 92.99 92.05 92.91 2,274,826 +0.61(+0.66%)
Dec 05, 2013 92.76 93.68 92.21 92.31 1,470,175 -0.80(-0.86%)
Dec 04, 2013 94.37 95.02 92.41 93.11 2,135,760 -1.71(-1.80%)
Dec 03, 2013 94.35 95.34 94.23 94.82 2,014,214 +0.59(+0.63%)
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.