Northrop Grumman (NY: NOC )

480.45 +3.09 (+0.65%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 164.07 166.07 163.64 164.26 1,181,396 +0.83(+0.51%)
Nov 30, 2015 165.67 165.68 163.07 163.43 1,743,468 -1.80(-1.09%)
Nov 27, 2015 164.93 165.70 163.62 165.23 520,338 +0.56(+0.34%)
Nov 25, 2015 164.66 164.66 164.66 164.66 1,011,348 +0.50(+0.30%)
Nov 24, 2015 163.12 164.70 162.57 164.16 1,174,861 +0.15(+0.09%)
Nov 23, 2015 165.47 165.91 163.96 164.02 1,018,550 -1.44(-0.87%)
Nov 20, 2015 165.35 166.04 164.90 165.46 1,423,937 +1.06(+0.65%)
Nov 19, 2015 164.97 165.42 163.45 164.39 1,180,289 +0.10(+0.06%)
Nov 18, 2015 162.81 164.58 162.66 164.29 967,812 +1.75(+1.07%)
Nov 17, 2015 164.16 164.16 161.64 162.54 1,517,937 -0.41(-0.25%)
Nov 16, 2015 157.09 163.06 156.66 162.95 2,039,203 +6.80(+4.36%)
Nov 13, 2015 156.72 158.38 155.96 156.15 1,099,502 -1.30(-0.83%)
Nov 12, 2015 158.31 159.06 157.09 157.45 1,064,043 -1.21(-0.76%)
Nov 11, 2015 158.66 159.70 158.40 158.66 980,874 +0.18(+0.12%)
Nov 10, 2015 158.09 159.43 157.20 158.48 1,062,876 -0.15(-0.09%)
Nov 09, 2015 160.12 160.85 158.14 158.63 1,266,265 -2.05(-1.28%)
Nov 06, 2015 162.44 162.78 159.90 160.68 1,628,169 -2.10(-1.29%)
Nov 05, 2015 162.78 163.73 161.96 162.78 805,507 +0.22(+0.13%)
Nov 04, 2015 163.54 164.56 161.90 162.57 1,246,792 -0.41(-0.25%)
Nov 03, 2015 165.13 165.32 162.87 162.98 1,078,111 -2.53(-1.53%)
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.