Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 164.58 165.76 164.17 165.51 1,272,109 +1.56(+0.95%)
Oct 30, 2015 166.62 166.69 163.95 163.95 1,574,553 -2.03(-1.22%)
Oct 29, 2015 164.75 167.88 164.60 165.97 2,206,654 -0.38(-0.23%)
Oct 28, 2015 166.80 169.40 164.82 166.35 4,619,922 +8.65(+5.48%)
Oct 27, 2015 156.81 158.83 156.81 157.70 2,159,098 +0.27(+0.17%)
Oct 26, 2015 157.21 157.21 156.29 157.43 1,477,064 +0.40(+0.26%)
Oct 23, 2015 157.28 158.05 155.97 157.03 1,054,081 +0.29(+0.18%)
Oct 22, 2015 152.86 157.49 152.14 156.74 1,473,149 +4.69(+3.08%)
Oct 21, 2015 153.41 153.73 151.83 152.05 873,119 -0.28(-0.18%)
Oct 20, 2015 151.67 153.11 151.23 152.33 921,839 -0.11(-0.07%)
Oct 19, 2015 151.99 152.49 150.95 152.45 690,115 -0.26(-0.17%)
Oct 16, 2015 152.77 153.20 151.61 152.71 1,323,947 +0.72(+0.47%)
Oct 15, 2015 152.39 152.58 150.54 151.99 1,277,485 +0.23(+0.15%)
Oct 14, 2015 154.39 154.50 151.51 151.76 812,259 -2.79(-1.81%)
Oct 13, 2015 154.30 155.36 153.89 154.56 1,163,280 -0.17(-0.11%)
Oct 12, 2015 154.26 155.24 153.15 154.72 1,517,651 +1.26(+0.82%)
Oct 09, 2015 151.62 154.41 151.21 153.47 1,701,091 +1.75(+1.15%)
Oct 08, 2015 148.63 151.76 147.78 151.72 1,304,586 +2.23(+1.49%)
Oct 07, 2015 148.07 149.64 147.41 149.50 1,315,386 +2.44(+1.66%)
Oct 06, 2015 148.75 149.67 146.93 147.06 1,250,148 -1.72(-1.16%)
Oct 05, 2015 147.75 149.55 146.99 148.78 1,395,328 +2.49(+1.70%)
Oct 02, 2015 143.18 146.35 142.51 146.29 1,264,366 +1.58(+1.09%)
Oct 01, 2015 144.95 145.30 142.06 144.71 1,619,990 -0.20(-0.14%)
Sep 30, 2015 144.21 146.05 143.63 144.91 1,429,785 +2.09(+1.47%)
Sep 29, 2015 142.03 143.12 141.29 142.81 897,927 +0.79(+0.55%)
Sep 28, 2015 143.53 144.54 141.90 142.03 1,219,398 -2.55(-1.76%)
Sep 25, 2015 146.53 147.22 143.94 144.58 1,091,238 -1.06(-0.73%)
Sep 24, 2015 144.88 146.30 142.95 145.63 1,262,669 -0.56(-0.38%)
Sep 23, 2015 146.63 147.00 144.99 146.19 967,500 -0.18(-0.13%)
Sep 22, 2015 146.14 147.08 145.43 146.38 1,016,339 -2.25(-1.52%)
Sep 21, 2015 147.83 149.78 147.72 148.63 1,129,206 +1.07(+0.73%)
Sep 18, 2015 147.09 149.15 146.66 147.56 2,688,403 -1.52(-1.02%)
Sep 17, 2015 149.97 151.49 148.74 149.08 1,369,929 -0.21(-0.14%)
Sep 16, 2015 149.99 150.11 148.20 149.28 1,064,411 +0.55(+0.37%)
Sep 15, 2015 146.90 149.29 146.15 148.74 1,173,222 +2.18(+1.49%)
Sep 14, 2015 147.07 147.43 145.93 146.55 998,296 -0.60(-0.41%)
Sep 11, 2015 144.32 147.21 143.94 147.15 1,062,336 +2.46(+1.70%)
Sep 10, 2015 144.36 145.69 144.05 144.69 1,198,114 -0.49(-0.34%)
Sep 09, 2015 148.36 148.59 144.88 145.18 872,383 -1.53(-1.04%)
Sep 08, 2015 143.99 146.96 143.99 146.71 1,971,533 +4.99(+3.52%)
Sep 04, 2015 142.27 141.72 141.72 141.72 1,371,824 -2.05(-1.43%)
Sep 03, 2015 144.04 145.75 143.50 143.78 1,208,363 +0.03(+0.02%)
Sep 02, 2015 140.54 143.76 140.12 143.74 1,238,271 +4.58(+3.29%)
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.