Northrop Grumman (NY: NOC )

479.63 +2.27 (+0.48%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 213.56 213.75 212.64 212.77 1,078,570 -1.09(-0.51%)
Mar 30, 2017 211.38 214.00 210.72 213.86 953,653 +2.27(+1.07%)
Mar 29, 2017 211.72 211.95 210.29 211.59 685,411 -0.60(-0.28%)
Mar 28, 2017 210.33 212.90 209.65 212.19 819,381 +1.22(+0.58%)
Mar 27, 2017 210.93 211.46 208.62 210.97 1,083,237 -0.94(-0.44%)
Mar 24, 2017 214.03 214.55 211.65 211.91 841,914 -2.34(-1.09%)
Mar 23, 2017 215.60 215.94 213.92 214.25 667,531 -1.47(-0.68%)
Mar 22, 2017 214.46 216.49 213.90 215.72 757,286 +1.27(+0.59%)
Mar 21, 2017 218.01 218.01 214.12 214.45 900,612 -2.93(-1.35%)
Mar 20, 2017 218.97 219.59 217.11 217.38 589,060 -1.13(-0.52%)
Mar 17, 2017 215.71 218.91 215.32 218.50 1,369,282 +3.55(+1.65%)
Mar 16, 2017 218.28 218.40 214.45 214.95 1,209,130 -3.19(-1.46%)
Mar 15, 2017 218.10 218.68 217.50 218.14 845,338 +0.06(+0.03%)
Mar 14, 2017 217.85 218.61 217.16 218.07 514,993 -0.58(-0.27%)
Mar 13, 2017 217.87 218.93 217.17 218.66 839,008 +0.74(+0.34%)
Mar 10, 2017 218.78 219.02 216.89 217.91 769,738 -0.47(-0.22%)
Mar 09, 2017 218.35 218.94 217.85 218.39 683,381 +0.49(+0.23%)
Mar 08, 2017 218.28 219.25 217.44 217.90 755,199 -0.19(-0.09%)
Mar 07, 2017 216.95 218.21 216.55 218.08 1,025,263 +0.77(+0.35%)
Mar 06, 2017 216.88 217.98 216.47 217.31 1,043,202 -0.01(-0.00%)
Mar 03, 2017 217.39 218.07 216.58 217.32 968,139 -0.12(-0.06%)
Mar 02, 2017 219.18 219.53 217.02 217.45 1,310,640 -1.75(-0.80%)
Mar 01, 2017 220.93 221.83 219.16 219.20 2,130,633 -1.03(-0.47%)
Feb 28, 2017 220.60 221.31 218.84 220.24 1,756,012 -1.35(-0.61%)
Feb 27, 2017 218.90 222.32 218.47 221.58 1,169,215 +3.16(+1.45%)
Feb 24, 2017 217.12 218.63 216.18 218.42 914,480 +1.06(+0.49%)
Feb 23, 2017 215.99 217.47 215.41 217.36 813,269 +0.78(+0.36%)
Feb 22, 2017 216.90 217.06 215.71 216.57 1,065,900 -1.02(-0.47%)
Feb 21, 2017 215.94 218.22 215.43 217.59 929,966 +0.48(+0.22%)
Feb 17, 2017 217.11 217.11 217.11 0 +0.05(+0.02%)
Feb 16, 2017 215.34 217.20 214.64 217.06 1,067,009 +1.73(+0.80%)
Feb 15, 2017 213.15 215.69 212.98 215.33 829,919 +1.76(+0.82%)
Feb 14, 2017 213.03 214.21 212.52 213.58 887,424 +0.48(+0.23%)
Feb 13, 2017 211.29 213.78 210.81 213.10 1,154,998 +2.52(+1.20%)
Feb 10, 2017 209.09 210.85 208.63 210.57 1,065,484 +1.26(+0.60%)
Feb 09, 2017 207.16 209.80 206.77 209.32 1,227,832 +2.16(+1.04%)
Feb 08, 2017 207.60 208.04 207.02 207.16 1,090,831 -0.50(-0.24%)
Feb 07, 2017 207.08 208.45 206.88 207.66 916,577 +0.14(+0.07%)
Feb 06, 2017 206.39 208.06 206.26 207.52 1,231,484 +1.30(+0.63%)
Feb 03, 2017 205.06 207.62 204.57 206.22 1,456,401 +1.35(+0.66%)
Feb 02, 2017 203.58 205.13 203.15 204.87 1,027,972 +0.92(+0.45%)
Feb 01, 2017 203.86 205.14 202.98 203.95 1,288,838 -0.23(-0.11%)
Jan 31, 2017 203.12 204.75 201.44 204.18 1,678,201 -0.36(-0.17%)
Jan 30, 2017 205.09 206.64 203.08 204.54 1,425,596 -0.31(-0.15%)
Jan 27, 2017 202.36 209.09 202.36 204.85 2,186,096 +2.56(+1.26%)
Jan 26, 2017 204.30 205.75 199.55 202.29 2,803,841 -3.46(-1.68%)
Jan 25, 2017 207.85 207.89 205.01 205.75 1,203,854 -1.56(-0.75%)
Jan 24, 2017 204.47 207.63 202.77 207.31 1,160,366 +0.80(+0.39%)
Jan 23, 2017 207.68 207.98 205.12 206.51 874,232 -0.37(-0.18%)
Jan 20, 2017 207.78 207.82 205.68 206.88 969,935 -0.25(-0.12%)
Jan 19, 2017 206.13 208.38 205.09 207.13 1,085,222 +1.92(+0.93%)
Jan 18, 2017 203.63 205.97 203.22 205.22 968,874 +1.57(+0.77%)
Jan 17, 2017 205.70 205.70 202.71 203.65 1,098,851 -1.51(-0.73%)
Jan 13, 2017 205.16 205.16 205.16 0 +0.91(+0.45%)
Jan 12, 2017 206.23 206.60 203.10 204.25 1,300,441 -2.14(-1.04%)
Jan 11, 2017 208.39 209.32 205.13 206.38 1,281,606 -1.39(-0.67%)
Jan 10, 2017 209.87 210.16 207.41 207.78 1,527,119 -2.41(-1.14%)
Jan 09, 2017 211.10 212.06 210.07 210.18 789,452 -0.82(-0.39%)
Jan 06, 2017 210.26 211.69 210.15 211.00 694,664 +0.66(+0.31%)
Jan 05, 2017 209.65 211.62 208.88 210.34 999,851 +0.66(+0.31%)
Jan 04, 2017 209.67 211.23 209.31 209.68 745,083 +0.32(+0.15%)
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.