Northrop Grumman (NY: NOC )

460.84 +2.76 (+0.60%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 212.43 212.46 210.98 212.07 706,110 -0.55(-0.26%)
Aug 30, 2016 213.32 213.78 211.90 212.62 712,395 -0.48(-0.23%)
Aug 29, 2016 211.65 213.69 211.42 213.10 589,078 +1.17(+0.55%)
Aug 26, 2016 213.74 214.72 211.12 211.93 809,083 -1.51(-0.71%)
Aug 25, 2016 211.47 214.16 210.62 213.44 830,604 -0.56(-0.26%)
Aug 24, 2016 213.83 214.59 212.16 214.00 959,376 -0.50(-0.23%)
Aug 23, 2016 218.84 218.90 214.22 214.50 1,035,871 -3.76(-1.72%)
Aug 22, 2016 217.37 218.84 216.77 218.26 576,559 +0.84(+0.39%)
Aug 19, 2016 217.50 218.49 216.76 217.42 666,131 -0.72(-0.33%)
Aug 18, 2016 218.50 219.00 217.68 218.14 477,303 -0.41(-0.19%)
Aug 17, 2016 217.36 218.74 216.60 218.55 1,052,089 +1.45(+0.67%)
Aug 16, 2016 218.95 219.46 216.43 217.10 622,935 -2.71(-1.23%)
Aug 15, 2016 218.12 220.52 217.84 219.81 687,884 +1.60(+0.73%)
Aug 12, 2016 217.99 218.45 217.00 218.21 558,975 +0.22(+0.10%)
Aug 11, 2016 217.62 218.33 216.50 217.99 820,399 +0.81(+0.37%)
Aug 10, 2016 216.91 217.56 216.03 217.18 641,023 +0.44(+0.20%)
Aug 09, 2016 216.40 216.84 215.92 216.74 490,683 +0.67(+0.31%)
Aug 08, 2016 218.84 218.84 215.57 216.07 731,763 -2.88(-1.32%)
Aug 05, 2016 218.64 219.47 218.17 218.95 603,044 +0.61(+0.28%)
Aug 04, 2016 219.27 219.96 218.03 218.34 548,628 -0.32(-0.15%)
Aug 03, 2016 218.95 219.53 217.80 218.66 811,448 -0.02(-0.01%)
Aug 02, 2016 216.69 219.00 215.88 218.68 1,063,360 +1.99(+0.92%)
Aug 01, 2016 215.86 217.69 215.77 216.69 1,199,083 +0.06(+0.03%)
Jul 29, 2016 217.23 217.95 216.61 216.63 769,440 -0.60(-0.28%)
Jul 28, 2016 217.78 218.88 215.62 217.23 1,219,197 -0.58(-0.27%)
Jul 27, 2016 222.06 222.30 216.20 217.81 1,423,704 -0.54(-0.25%)
Jul 26, 2016 219.22 219.87 217.96 218.35 1,024,423 -0.78(-0.36%)
Jul 25, 2016 219.44 219.44 217.51 219.13 918,087 -0.47(-0.21%)
Jul 22, 2016 217.65 219.94 217.00 219.60 814,189 +1.39(+0.64%)
Jul 21, 2016 222.80 222.82 217.25 218.21 1,047,223 -4.34(-1.95%)
Jul 20, 2016 222.25 223.22 221.50 222.55 1,284,222 +1.00(+0.45%)
Jul 19, 2016 221.00 224.12 218.13 221.55 2,129,702 +0.74(+0.34%)
Jul 18, 2016 222.15 222.16 220.68 220.81 907,484 -0.65(-0.29%)
Jul 15, 2016 222.00 222.00 220.76 221.46 1,745,736 +0.33(+0.15%)
Jul 14, 2016 223.11 223.20 220.82 221.13 1,216,793 -0.65(-0.29%)
Jul 13, 2016 221.13 221.99 220.49 221.78 1,500,870 +1.31(+0.59%)
Jul 12, 2016 222.41 222.66 220.25 220.47 954,687 -1.49(-0.67%)
Jul 11, 2016 222.30 223.79 221.62 221.96 1,308,295 -0.01(-0.00%)
Jul 08, 2016 221.50 222.19 220.50 221.97 1,796,133 +1.47(+0.67%)
Jul 07, 2016 221.40 222.03 219.81 220.50 754,989 -1.23(-0.55%)
Jul 06, 2016 221.65 222.07 220.27 221.73 851,529 +0.18(+0.08%)
Jul 05, 2016 221.56 222.25 220.61 221.55 962,496 -0.25(-0.11%)
Jul 01, 2016 222.50 221.80 221.80 221.80 755,200 -0.48(-0.22%)
Jun 30, 2016 217.92 223.11 217.91 222.28 1,485,876 +5.04(+2.32%)
Jun 29, 2016 217.20 217.62 216.00 217.24 1,120,421 +1.11(+0.51%)
Jun 28, 2016 215.14 216.18 212.88 216.13 1,065,681 +1.98(+0.92%)
Jun 27, 2016 211.89 214.39 210.09 214.15 1,502,684 +1.44(+0.68%)
Jun 24, 2016 209.00 214.99 208.29 212.71 3,184,555 -1.99(-0.93%)
Jun 23, 2016 216.63 216.63 213.85 214.70 554,697 -0.19(-0.09%)
Jun 22, 2016 215.59 216.01 214.78 214.89 544,456 +0.04(+0.02%)
Jun 21, 2016 216.17 216.36 214.77 214.85 425,821 -0.31(-0.14%)
Jun 20, 2016 216.10 216.79 214.96 215.16 652,563 +0.84(+0.39%)
Jun 17, 2016 217.00 217.00 212.23 214.32 871,429 -2.42(-1.12%)
Jun 16, 2016 216.64 217.12 214.32 216.74 722,236 -0.45(-0.21%)
Jun 15, 2016 217.69 218.00 216.62 217.19 542,926 +0.28(+0.13%)
Jun 14, 2016 213.64 217.09 213.64 216.91 501,229 +1.86(+0.86%)
Jun 13, 2016 216.67 217.15 214.86 215.05 490,684 -2.31(-1.06%)
Jun 10, 2016 217.54 218.51 216.86 217.36 456,043 -1.22(-0.56%)
Jun 09, 2016 217.17 218.73 216.69 218.58 461,228 +0.92(+0.42%)
Jun 08, 2016 215.70 217.97 215.22 217.66 596,293 +1.97(+0.91%)
Jun 07, 2016 215.52 216.69 215.52 215.69 700,129 +0.25(+0.12%)
Jun 06, 2016 215.23 216.19 214.82 215.44 565,540 +0.26(+0.12%)
Jun 03, 2016 213.01 215.94 211.36 215.18 868,430 +1.80(+0.84%)
Jun 02, 2016 213.39 213.84 212.04 213.38 681,124 -0.79(-0.37%)
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.