Northrop Grumman (NY: NOC )

479.38 +2.02 (+0.42%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 166.62 166.69 163.95 163.95 1,574,553 -2.03(-1.22%)
Oct 29, 2015 164.75 167.88 164.60 165.97 2,206,654 -0.38(-0.23%)
Oct 28, 2015 166.80 169.40 164.82 166.35 4,619,922 +8.65(+5.48%)
Oct 27, 2015 156.81 158.83 156.81 157.70 2,159,098 +0.27(+0.17%)
Oct 26, 2015 157.21 157.21 156.29 157.43 1,477,064 +0.40(+0.26%)
Oct 23, 2015 157.28 158.05 155.97 157.03 1,054,081 +0.29(+0.18%)
Oct 22, 2015 152.86 157.49 152.14 156.74 1,473,149 +4.69(+3.08%)
Oct 21, 2015 153.41 153.73 151.83 152.05 873,119 -0.28(-0.18%)
Oct 20, 2015 151.67 153.11 151.23 152.33 921,839 -0.11(-0.07%)
Oct 19, 2015 151.99 152.49 150.95 152.45 690,115 -0.26(-0.17%)
Oct 16, 2015 152.77 153.20 151.61 152.71 1,323,947 +0.72(+0.47%)
Oct 15, 2015 152.39 152.58 150.54 151.99 1,277,485 +0.23(+0.15%)
Oct 14, 2015 154.39 154.50 151.51 151.76 812,259 -2.79(-1.81%)
Oct 13, 2015 154.30 155.36 153.89 154.56 1,163,280 -0.17(-0.11%)
Oct 12, 2015 154.26 155.24 153.15 154.72 1,517,651 +1.26(+0.82%)
Oct 09, 2015 151.62 154.41 151.21 153.47 1,701,091 +1.75(+1.15%)
Oct 08, 2015 148.63 151.76 147.78 151.72 1,304,586 +2.23(+1.49%)
Oct 07, 2015 148.07 149.64 147.41 149.50 1,315,386 +2.44(+1.66%)
Oct 06, 2015 148.75 149.67 146.93 147.06 1,250,148 -1.72(-1.16%)
Oct 05, 2015 147.75 149.55 146.99 148.78 1,395,328 +2.49(+1.70%)
Oct 02, 2015 143.18 146.35 142.51 146.29 1,264,366 +1.58(+1.09%)
Oct 01, 2015 144.95 145.30 142.06 144.71 1,619,990 -0.20(-0.14%)
Sep 30, 2015 144.21 146.05 143.63 144.91 1,429,785 +2.09(+1.47%)
Sep 29, 2015 142.03 143.12 141.29 142.81 897,927 +0.79(+0.55%)
Sep 28, 2015 143.53 144.54 141.90 142.03 1,219,398 -2.55(-1.76%)
Sep 25, 2015 146.53 147.22 143.94 144.58 1,091,238 -1.06(-0.73%)
Sep 24, 2015 144.88 146.30 142.95 145.63 1,262,669 -0.56(-0.38%)
Sep 23, 2015 146.63 147.00 144.99 146.19 967,500 -0.18(-0.13%)
Sep 22, 2015 146.14 147.08 145.43 146.38 1,016,339 -2.25(-1.52%)
Sep 21, 2015 147.83 149.78 147.72 148.63 1,129,206 +1.07(+0.73%)
Sep 18, 2015 147.09 149.15 146.66 147.56 2,688,403 -1.52(-1.02%)
Sep 17, 2015 149.97 151.49 148.74 149.08 1,369,929 -0.21(-0.14%)
Sep 16, 2015 149.99 150.11 148.20 149.28 1,064,411 +0.55(+0.37%)
Sep 15, 2015 146.90 149.29 146.15 148.74 1,173,222 +2.18(+1.49%)
Sep 14, 2015 147.07 147.43 145.93 146.55 998,296 -0.60(-0.41%)
Sep 11, 2015 144.32 147.21 143.94 147.15 1,062,336 +2.46(+1.70%)
Sep 10, 2015 144.36 145.69 144.05 144.69 1,198,114 -0.49(-0.34%)
Sep 09, 2015 148.36 148.59 144.88 145.18 872,383 -1.53(-1.04%)
Sep 08, 2015 143.99 146.96 143.99 146.71 1,971,533 +4.99(+3.52%)
Sep 04, 2015 142.27 141.72 141.72 141.72 1,371,824 -2.05(-1.43%)
Sep 03, 2015 144.04 145.75 143.50 143.78 1,208,363 +0.03(+0.02%)
Sep 02, 2015 140.54 143.76 140.12 143.74 1,238,271 +4.58(+3.29%)
Sep 01, 2015 140.37 141.19 138.70 139.16 1,844,965 -3.81(-2.67%)
Aug 31, 2015 144.52 144.81 142.86 142.98 1,117,130 -1.57(-1.09%)
Aug 28, 2015 145.46 146.20 143.63 144.55 1,121,381 -1.34(-0.92%)
Aug 27, 2015 144.31 146.66 143.01 145.90 1,338,323 +2.97(+2.08%)
Aug 26, 2015 141.47 143.15 138.29 142.93 1,704,091 +4.16(+3.00%)
Aug 25, 2015 142.21 142.80 138.23 138.77 2,026,033 -0.29(-0.21%)
Aug 24, 2015 132.35 144.17 132.35 139.05 2,639,737 -4.63(-3.22%)
Aug 21, 2015 148.75 149.24 143.61 143.68 2,285,311 -6.29(-4.19%)
Aug 20, 2015 151.16 151.68 149.97 149.97 1,287,849 -2.63(-1.73%)
Aug 19, 2015 152.03 153.66 150.85 152.61 1,178,883 +0.10(+0.07%)
Aug 18, 2015 151.57 152.75 151.50 152.50 837,042 +0.69(+0.45%)
Aug 17, 2015 150.85 151.96 149.77 151.82 789,091 +0.46(+0.30%)
Aug 14, 2015 150.36 151.50 149.69 151.36 827,622 +1.15(+0.76%)
Aug 13, 2015 149.54 150.87 149.46 150.21 720,360 +1.13(+0.76%)
Aug 12, 2015 149.44 149.72 147.39 149.08 1,333,067 -1.49(-0.99%)
Aug 11, 2015 150.57 150.94 149.61 150.57 883,731 -1.72(-1.13%)
Aug 10, 2015 151.32 152.80 150.97 152.29 953,165 +2.26(+1.51%)
Aug 07, 2015 150.09 150.61 148.62 150.03 1,003,828 -0.19(-0.13%)
Aug 06, 2015 151.15 151.30 149.20 150.22 1,007,540 -0.70(-0.47%)
Aug 05, 2015 150.38 151.65 150.25 150.92 1,289,870 +1.36(+0.91%)
Aug 04, 2015 149.98 150.51 149.10 149.57 1,602,021 -0.03(-0.02%)
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.