Northrop Grumman (NY: NOC )

401.63 USD -1.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 165.50 165.83 163.60 163.74 975,497 -1.80(-1.09%)
Aug 28, 2015 166.58 167.43 164.49 165.54 979,209 -1.54(-0.92%)
Aug 27, 2015 165.26 167.95 163.77 167.08 1,168,646 +2.60(+1.58%)
Aug 26, 2015 162.80 164.74 159.14 164.48 1,480,803 +4.79(+3.00%)
Aug 25, 2015 163.65 164.33 159.07 159.69 1,760,561 -0.33(-0.21%)
Aug 24, 2015 152.31 165.91 152.31 160.02 2,293,851 -5.33(-3.22%)
Aug 21, 2015 171.18 171.74 165.26 165.35 1,985,866 -7.24(-4.19%)
Aug 20, 2015 173.95 174.55 172.59 172.59 1,119,102 -3.03(-1.73%)
Aug 19, 2015 174.95 176.83 173.60 175.62 1,024,414 +0.12(+0.07%)
Aug 18, 2015 174.43 175.78 174.34 175.50 727,364 +0.79(+0.45%)
Aug 17, 2015 173.60 174.87 172.35 174.71 685,696 +0.53(+0.30%)
Aug 14, 2015 173.03 174.35 172.26 174.18 719,179 +1.32(+0.76%)
Aug 13, 2015 172.09 173.62 172.00 172.86 625,971 +1.30(+0.76%)
Aug 12, 2015 171.98 172.30 169.61 171.56 1,158,395 -1.71(-0.99%)
Aug 11, 2015 173.27 173.70 172.17 173.27 767,936 -1.98(-1.13%)
Aug 10, 2015 174.14 175.84 173.74 175.25 828,272 +2.60(+1.51%)
Aug 07, 2015 172.72 173.32 171.03 172.65 872,296 -0.22(-0.13%)
Aug 06, 2015 173.94 174.11 171.70 172.87 875,522 -0.81(-0.47%)
Aug 05, 2015 173.05 174.52 172.91 173.68 1,120,858 +1.56(+0.91%)
Aug 04, 2015 172.60 173.21 171.58 172.12 1,392,108 -0.04(-0.02%)
Aug 03, 2015 172.85 173.36 170.67 172.16 1,346,538 -0.85(-0.49%)
Jul 31, 2015 175.85 175.85 172.73 173.01 1,742,339 -2.40(-1.37%)
Jul 30, 2015 172.86 176.02 172.36 175.41 1,656,804 +1.97(+1.14%)
Jul 29, 2015 170.60 176.50 167.18 173.44 3,107,157 +10.10(+6.18%)
Jul 28, 2015 163.41 164.58 162.00 163.34 1,583,896 +0.78(+0.48%)
Jul 27, 2015 163.92 164.25 162.16 162.56 970,453 -2.24(-1.36%)
Jul 24, 2015 165.59 165.98 164.19 164.80 665,470 -0.70(-0.42%)
Jul 23, 2015 166.61 167.59 165.14 165.50 1,222,635 -0.78(-0.47%)
Jul 22, 2015 166.75 167.24 165.75 166.28 905,427 -0.49(-0.29%)
Jul 21, 2015 169.11 169.47 165.98 166.77 833,758 -3.06(-1.80%)
Jul 20, 2015 169.54 170.35 168.98 169.83 877,764 +0.84(+0.50%)
Jul 17, 2015 169.21 169.97 168.31 168.99 792,086 -0.87(-0.51%)
Jul 16, 2015 169.32 170.07 168.47 169.86 876,956 +1.27(+0.75%)
Jul 15, 2015 168.21 169.05 167.74 168.59 991,036 +0.10(+0.06%)
Jul 14, 2015 167.16 168.82 167.04 168.49 1,170,096 +1.19(+0.71%)
Jul 13, 2015 167.02 167.62 166.00 167.30 942,862 +1.93(+1.17%)
Jul 10, 2015 164.30 165.95 163.68 165.37 1,167,068 +2.68(+1.65%)
Jul 09, 2015 163.01 164.00 162.55 162.69 1,228,788 +2.03(+1.26%)
Jul 08, 2015 160.22 161.75 160.18 160.66 888,493 -0.73(-0.45%)
Jul 07, 2015 159.83 161.51 158.13 161.39 986,534 +2.14(+1.34%)
Jul 06, 2015 158.35 159.59 158.10 159.25 968,219 -0.25(-0.16%)
Jul 02, 2015 160.66 159.50 159.50 159.50 975,900 -0.60(-0.37%)
Jul 01, 2015 159.64 160.51 159.04 160.10 734,427 +1.47(+0.93%)
Jun 30, 2015 159.99 160.24 158.16 158.63 900,571 -0.05(-0.03%)
Jun 29, 2015 160.80 161.58 158.64 158.68 1,055,372 -3.09(-1.91%)
Jun 26, 2015 162.42 162.84 161.45 161.77 2,037,549 -0.36(-0.22%)
Jun 25, 2015 163.62 164.10 162.01 162.13 891,026 -1.08(-0.66%)
Jun 24, 2015 164.24 164.68 162.89 163.21 869,083 -1.16(-0.71%)
Jun 23, 2015 165.66 166.07 163.73 164.37 1,249,963 -1.10(-0.66%)
Jun 22, 2015 165.79 166.55 165.35 165.47 960,364 +0.42(+0.25%)
Jun 19, 2015 164.50 165.97 164.50 165.05 1,943,466 -0.11(-0.07%)
Jun 18, 2015 163.28 165.92 163.28 165.16 1,150,410 +2.29(+1.41%)
Jun 17, 2015 162.00 163.38 161.12 162.87 831,404 +1.38(+0.85%)
Jun 16, 2015 159.04 163.31 159.04 161.49 871,664 +1.53(+0.96%)
Jun 15, 2015 159.67 160.14 159.00 159.96 924,147 -1.10(-0.68%)
Jun 12, 2015 159.61 161.36 159.10 161.06 1,027,364 +0.29(+0.18%)
Jun 11, 2015 158.82 161.05 158.77 160.77 923,906 +2.21(+1.39%)
Jun 10, 2015 157.84 159.11 156.44 158.56 1,271,383 +1.34(+0.85%)
Jun 09, 2015 156.94 157.78 156.18 157.22 937,944 +0.56(+0.36%)
Jun 08, 2015 157.03 157.65 156.50 156.66 942,745 -0.63(-0.40%)
Jun 05, 2015 157.47 157.78 156.51 157.29 928,705 -0.83(-0.52%)
Jun 04, 2015 158.87 160.35 157.80 158.12 947,769 -2.14(-1.34%)
Jun 03, 2015 160.57 161.44 159.83 160.26 1,189,132 -0.09(-0.06%)
Jun 02, 2015 159.21 161.25 157.44 160.35 1,258,563 +0.41(+0.26%)
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.