Northrop Grumman (NY: NOC )

479.45 +2.09 (+0.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 96.28 96.58 96.58 96.58 1,146,110 +0.57(+0.60%)
Dec 30, 2013 96.67 96.97 95.66 96.01 861,375 -0.65(-0.67%)
Dec 27, 2013 97.35 97.91 96.17 96.66 1,074,296 -0.52(-0.54%)
Dec 26, 2013 96.44 97.65 96.38 97.18 1,164,238 +0.93(+0.96%)
Dec 24, 2013 94.85 96.32 94.85 96.25 677,119 +1.42(+1.50%)
Dec 23, 2013 95.22 95.44 94.41 94.83 1,353,423 +0.23(+0.24%)
Dec 20, 2013 93.25 95.26 92.96 94.60 4,215,263 +1.44(+1.55%)
Dec 19, 2013 93.92 94.25 92.84 93.16 1,628,957 -0.78(-0.83%)
Dec 18, 2013 92.61 93.98 91.41 93.94 2,453,481 +1.61(+1.74%)
Dec 17, 2013 92.54 92.81 92.14 92.33 1,416,878 -0.08(-0.08%)
Dec 16, 2013 91.85 92.69 91.36 92.41 1,581,872 +0.62(+0.68%)
Dec 13, 2013 90.83 92.05 90.83 91.78 1,067,366 +0.75(+0.82%)
Dec 12, 2013 90.71 91.28 90.34 91.03 2,232,696 +0.43(+0.47%)
Dec 11, 2013 93.11 93.12 90.35 90.60 2,422,194 -2.20(-2.37%)
Dec 10, 2013 92.57 93.15 92.32 92.80 1,275,490 +0.16(+0.17%)
Dec 09, 2013 92.85 92.99 91.99 92.64 1,557,076 -0.27(-0.29%)
Dec 06, 2013 92.75 92.99 92.05 92.91 2,274,826 +0.61(+0.66%)
Dec 05, 2013 92.76 93.68 92.21 92.31 1,470,175 -0.80(-0.86%)
Dec 04, 2013 94.37 95.02 92.41 93.11 2,135,760 -1.71(-1.80%)
Dec 03, 2013 94.35 95.34 94.23 94.82 2,014,214 +0.59(+0.63%)
Dec 02, 2013 94.89 95.35 94.05 94.23 1,075,990 -0.72(-0.76%)
Nov 29, 2013 96.05 96.47 94.80 94.95 860,178 -1.07(-1.11%)
Nov 27, 2013 94.26 96.34 94.09 96.02 1,939,489 +2.18(+2.33%)
Nov 26, 2013 93.57 94.20 93.57 93.84 2,401,288 +0.27(+0.29%)
Nov 25, 2013 93.97 94.31 93.00 93.57 2,384,471 -0.30(-0.32%)
Nov 22, 2013 92.52 94.08 92.47 93.87 1,465,363 +1.04(+1.12%)
Nov 21, 2013 92.48 93.07 92.37 92.83 1,890,562 +0.83(+0.90%)
Nov 20, 2013 92.32 92.74 91.75 92.01 1,061,891 -0.39(-0.43%)
Nov 19, 2013 92.83 93.14 92.07 92.40 1,286,496 -0.28(-0.30%)
Nov 18, 2013 92.59 93.31 92.26 92.68 1,585,184 +0.88(+0.96%)
Nov 15, 2013 91.88 91.95 90.80 91.80 1,295,083 -0.48(-0.52%)
Nov 14, 2013 92.17 92.33 91.47 92.27 1,227,203 +0.66(+0.72%)
Nov 13, 2013 91.36 91.62 89.40 91.61 1,885,539 -0.03(-0.04%)
Nov 12, 2013 92.19 92.20 91.35 91.64 1,097,109 -0.69(-0.74%)
Nov 11, 2013 92.38 92.43 91.86 92.33 1,068,587 -0.47(-0.51%)
Nov 08, 2013 91.13 92.83 91.02 92.80 989,434 +1.73(+1.90%)
Nov 07, 2013 91.92 92.58 91.00 91.07 1,299,136 -0.80(-0.87%)
Nov 06, 2013 91.63 92.10 91.02 91.87 924,520 +0.42(+0.46%)
Nov 05, 2013 90.92 91.90 90.69 91.45 933,083 +0.39(+0.43%)
Nov 04, 2013 90.89 91.56 90.81 91.06 1,343,598 +0.44(+0.49%)
Nov 01, 2013 90.15 91.69 90.12 90.61 2,323,626 +0.51(+0.57%)
Oct 31, 2013 90.30 91.09 89.91 90.10 2,216,757 -0.08(-0.08%)
Oct 30, 2013 90.97 91.23 89.85 90.18 1,281,524 -0.59(-0.66%)
Oct 29, 2013 90.42 90.85 89.62 90.77 1,433,275 +0.38(+0.42%)
Oct 28, 2013 90.59 90.79 90.20 90.40 1,252,661 -0.43(-0.47%)
Oct 25, 2013 89.91 91.17 89.57 90.82 1,794,104 +0.75(+0.83%)
Oct 24, 2013 88.80 90.52 88.58 90.08 2,111,178 +1.61(+1.82%)
Oct 23, 2013 85.90 88.59 85.69 88.47 2,335,275 +3.44(+4.04%)
Oct 22, 2013 84.36 85.40 84.34 85.03 1,214,092 +1.06(+1.26%)
Oct 21, 2013 85.27 85.32 83.72 83.98 1,310,501 -1.16(-1.37%)
Oct 18, 2013 84.55 85.14 84.19 85.14 1,340,910 +0.72(+0.85%)
Oct 17, 2013 82.56 84.42 82.24 84.42 1,487,569 +1.72(+2.08%)
Oct 16, 2013 82.15 82.74 81.99 82.70 1,172,960 +1.11(+1.37%)
Oct 15, 2013 82.83 82.90 81.42 81.59 1,346,414 -1.22(-1.48%)
Oct 14, 2013 81.88 83.00 81.43 82.81 912,140 +0.38(+0.46%)
Oct 11, 2013 81.42 82.48 81.34 82.43 1,149,891 +1.06(+1.30%)
Oct 10, 2013 79.49 81.39 79.47 81.38 1,395,528 +2.51(+3.19%)
Oct 09, 2013 78.86 79.32 78.22 78.86 1,539,212 +0.01(+0.01%)
Oct 08, 2013 79.45 79.62 78.52 78.86 1,730,465 -0.75(-0.94%)
Oct 07, 2013 77.88 80.09 77.79 79.60 2,174,591 +1.39(+1.78%)
Oct 04, 2013 78.02 78.39 77.53 78.21 1,454,147 +0.20(+0.26%)
Oct 03, 2013 79.69 79.69 77.62 78.01 1,884,040 -1.76(-2.21%)
Oct 02, 2013 80.32 80.37 79.10 79.77 1,710,566 -0.80(-1.00%)
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.