Northrop Grumman (NY: NOC )

479.47 +2.11 (+0.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 169.08 171.55 168.50 169.28 1,329,933 +0.00(+0.00%)
Feb 26, 2016 169.97 170.56 169.03 169.28 978,742 -0.62(-0.37%)
Feb 25, 2016 167.37 169.93 166.81 169.91 922,326 +3.27(+1.96%)
Feb 24, 2016 167.29 167.42 164.92 166.64 1,163,589 -1.13(-0.67%)
Feb 23, 2016 168.40 169.53 167.28 167.77 919,632 -0.84(-0.50%)
Feb 22, 2016 167.30 169.61 167.20 168.61 1,241,304 +1.39(+0.83%)
Feb 19, 2016 168.51 168.94 166.67 167.22 1,740,760 -1.75(-1.04%)
Feb 18, 2016 167.23 169.91 166.63 168.97 1,528,185 +2.30(+1.38%)
Feb 17, 2016 162.77 167.61 161.75 166.67 1,399,087 +5.12(+3.17%)
Feb 16, 2016 159.96 163.02 157.98 161.55 2,343,911 +2.60(+1.64%)
Feb 12, 2016 161.85 158.95 158.95 158.95 1,818,579 -2.33(-1.45%)
Feb 11, 2016 162.34 163.61 157.94 161.28 1,698,735 -3.88(-2.35%)
Feb 10, 2016 164.64 166.20 164.18 165.16 1,155,411 +0.89(+0.54%)
Feb 09, 2016 161.51 165.21 161.37 164.27 1,468,660 +1.49(+0.92%)
Feb 08, 2016 162.01 164.81 161.36 162.78 1,913,282 -0.76(-0.47%)
Feb 05, 2016 163.74 165.38 162.53 163.54 2,065,200 +0.12(+0.08%)
Feb 04, 2016 165.57 166.53 162.51 163.42 1,767,938 -3.00(-1.80%)
Feb 03, 2016 165.40 166.66 163.87 166.42 1,502,159 +2.04(+1.24%)
Feb 02, 2016 163.93 165.90 163.51 164.38 1,299,392 -1.05(-0.64%)
Feb 01, 2016 163.45 166.40 161.91 165.43 1,626,545 +3.14(+1.93%)
Jan 29, 2016 159.10 162.53 157.88 162.29 2,088,721 +4.31(+2.73%)
Jan 28, 2016 154.69 158.89 153.47 157.98 2,365,239 +1.72(+1.10%)
Jan 27, 2016 159.10 160.03 155.95 156.26 1,839,926 -3.78(-2.36%)
Jan 26, 2016 159.14 160.25 156.86 160.04 1,679,107 +0.59(+0.37%)
Jan 25, 2016 161.44 161.88 159.27 159.46 1,126,527 -2.00(-1.24%)
Jan 22, 2016 160.68 161.75 159.61 161.46 977,600 +2.53(+1.59%)
Jan 21, 2016 160.89 161.47 158.69 158.92 1,174,813 -1.18(-0.73%)
Jan 20, 2016 161.22 162.38 156.96 160.10 2,099,777 -3.67(-2.24%)
Jan 19, 2016 163.44 164.24 160.97 163.77 2,514,021 +2.23(+1.38%)
Jan 15, 2016 158.73 161.54 161.54 161.54 1,747,879 -1.17(-0.72%)
Jan 14, 2016 162.11 163.56 160.37 162.72 1,207,694 +0.60(+0.37%)
Jan 13, 2016 165.74 166.13 161.86 162.11 1,253,301 -3.56(-2.15%)
Jan 12, 2016 165.80 166.16 164.45 165.67 1,152,242 +0.71(+0.43%)
Jan 11, 2016 164.41 165.49 162.68 164.96 2,016,458 +1.79(+1.10%)
Jan 08, 2016 165.56 166.39 163.03 163.17 1,714,265 -1.79(-1.08%)
Jan 07, 2016 164.78 166.34 163.12 164.96 2,435,807 -2.07(-1.24%)
Jan 06, 2016 166.76 169.43 166.62 167.03 2,143,426 -1.68(-1.00%)
Jan 05, 2016 164.74 169.13 164.74 168.72 2,625,197 +4.28(+2.60%)
Jan 04, 2016 163.09 164.51 162.51 164.44 1,680,106 -1.14(-0.69%)
Dec 31, 2015 166.15 165.58 165.58 165.58 627,859 -1.11(-0.67%)
Dec 30, 2015 167.85 168.26 166.45 166.69 536,880 -1.23(-0.73%)
Dec 29, 2015 167.34 168.22 167.11 167.92 701,382 +1.31(+0.79%)
Dec 28, 2015 166.57 166.87 165.43 166.60 477,886 -0.11(-0.07%)
Dec 24, 2015 166.09 166.72 166.72 166.72 262,501 +0.10(+0.06%)
Dec 23, 2015 166.98 166.98 166.06 166.62 559,207 +0.55(+0.33%)
Dec 22, 2015 166.55 167.21 164.60 166.07 999,552 +0.32(+0.19%)
Dec 21, 2015 163.11 165.81 162.67 165.75 1,560,071 +3.64(+2.24%)
Dec 18, 2015 164.44 164.44 161.72 162.11 3,316,020 -3.03(-1.83%)
Dec 17, 2015 166.54 167.06 165.12 165.14 2,787,761 -1.26(-0.76%)
Dec 16, 2015 166.44 167.49 164.26 166.40 1,617,899 +1.68(+1.02%)
Dec 15, 2015 164.89 166.40 164.52 164.73 2,205,872 +0.68(+0.41%)
Dec 14, 2015 163.66 165.31 162.44 164.05 1,434,062 +0.92(+0.56%)
Dec 11, 2015 162.76 164.09 162.29 163.13 1,817,901 -1.26(-0.77%)
Dec 10, 2015 163.75 165.08 163.71 164.39 1,788,442 +0.80(+0.49%)
Dec 09, 2015 164.13 165.37 162.31 163.59 1,580,472 -1.27(-0.77%)
Dec 08, 2015 163.60 165.67 163.08 164.87 1,382,588 +0.01(+0.01%)
Dec 07, 2015 164.84 165.25 163.79 164.86 806,370 +0.03(+0.02%)
Dec 04, 2015 160.90 165.04 160.82 164.82 1,017,113 +4.29(+2.67%)
Dec 03, 2015 163.09 163.45 159.61 160.53 1,353,165 -2.31(-1.42%)
Dec 02, 2015 163.92 164.71 162.60 162.84 855,319 -1.42(-0.87%)
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.