Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 114.25 114.61 114.61 114.61 965,800 +0.68(+0.60%)
Dec 30, 2013 114.72 115.07 113.52 113.93 725,861 -0.77(-0.67%)
Dec 27, 2013 115.52 116.19 114.12 114.70 905,284 -0.62(-0.54%)
Dec 26, 2013 114.45 115.88 114.37 115.32 981,076 +1.10(+0.96%)
Dec 24, 2013 112.56 114.30 112.56 114.22 570,593 +1.69(+1.50%)
Dec 23, 2013 113.00 113.26 112.04 112.53 1,140,498 +0.27(+0.24%)
Dec 20, 2013 110.66 113.05 110.31 112.26 3,552,103 +1.71(+1.55%)
Dec 19, 2013 111.45 111.85 110.17 110.55 1,372,684 -0.93(-0.83%)
Dec 18, 2013 109.90 111.52 108.47 111.48 2,067,491 +1.91(+1.74%)
Dec 17, 2013 109.82 110.14 109.34 109.57 1,193,970 -0.09(-0.08%)
Dec 16, 2013 109.00 110.00 108.42 109.66 1,333,007 +0.74(+0.68%)
Dec 13, 2013 107.79 109.24 107.79 108.92 899,445 +0.89(+0.82%)
Dec 12, 2013 107.65 108.32 107.21 108.03 1,881,441 +0.51(+0.47%)
Dec 11, 2013 110.49 110.50 107.21 107.52 2,041,126 -2.61(-2.37%)
Dec 10, 2013 109.85 110.54 109.56 110.13 1,074,826 +0.19(+0.17%)
Dec 09, 2013 110.18 110.35 109.16 109.94 1,312,112 -0.32(-0.29%)
Dec 06, 2013 110.07 110.35 109.24 110.26 1,916,943 +0.72(+0.66%)
Dec 05, 2013 110.08 111.17 109.43 109.54 1,238,882 -0.95(-0.86%)
Dec 04, 2013 111.99 112.76 109.66 110.49 1,799,755 -2.03(-1.80%)
Dec 03, 2013 111.97 113.14 111.82 112.52 1,697,331 +0.70(+0.63%)
Dec 02, 2013 112.60 113.15 111.61 111.82 906,712 -0.86(-0.76%)
Nov 29, 2013 113.98 114.48 112.50 112.68 724,852 -1.27(-1.11%)
Nov 27, 2013 111.86 114.33 111.66 113.95 1,634,362 +1.98(+1.77%)
Nov 26, 2013 111.65 112.40 111.65 111.97 2,012,486 +0.32(+0.29%)
Nov 25, 2013 112.12 112.53 110.97 111.65 1,998,392 -0.36(-0.32%)
Nov 22, 2013 110.39 112.25 110.34 112.01 1,228,101 +1.24(+1.12%)
Nov 21, 2013 110.35 111.05 110.21 110.77 1,584,454 +0.99(+0.90%)
Nov 20, 2013 110.16 110.66 109.48 109.78 889,956 -0.47(-0.43%)
Nov 19, 2013 110.76 111.14 109.86 110.25 1,078,195 -0.33(-0.30%)
Nov 18, 2013 110.48 111.34 110.08 110.58 1,328,521 +1.05(+0.96%)
Nov 15, 2013 109.63 109.71 108.34 109.53 1,085,391 -0.57(-0.52%)
Nov 14, 2013 109.98 110.17 109.14 110.10 1,028,502 +0.79(+0.72%)
Nov 13, 2013 109.01 109.32 106.67 109.31 1,580,244 -0.04(-0.04%)
Nov 12, 2013 110.00 110.01 109.00 109.35 919,472 -0.82(-0.74%)
Nov 11, 2013 110.23 110.29 109.61 110.17 895,568 -0.56(-0.51%)
Nov 08, 2013 108.73 110.76 108.61 110.73 829,231 +2.06(+1.90%)
Nov 07, 2013 109.68 110.47 108.58 108.67 1,088,788 -0.95(-0.87%)
Nov 06, 2013 109.33 109.89 108.61 109.62 774,828 +0.50(+0.46%)
Nov 05, 2013 108.49 109.65 108.21 109.12 782,004 +0.47(+0.43%)
Nov 04, 2013 108.45 109.25 108.36 108.65 1,126,051 +0.53(+0.49%)
Nov 01, 2013 107.57 109.40 107.53 108.12 1,947,399 +0.61(+0.57%)
Oct 31, 2013 107.74 108.69 107.28 107.51 1,857,833 -0.09(-0.08%)
Oct 30, 2013 108.55 108.86 107.20 107.60 1,074,028 -0.71(-0.66%)
Oct 29, 2013 107.89 108.40 106.93 108.31 1,201,208 +0.45(+0.42%)
Oct 28, 2013 108.09 108.33 107.63 107.86 1,049,838 -0.51(-0.47%)
Oct 25, 2013 107.28 108.78 106.88 108.37 1,503,614 +0.89(+0.83%)
Oct 24, 2013 105.96 108.01 105.69 107.48 1,769,349 +1.92(+1.82%)
Oct 23, 2013 102.50 105.71 102.25 105.56 1,957,162 +4.10(+4.04%)
Oct 22, 2013 100.66 101.90 100.63 101.46 1,017,514 +1.26(+1.26%)
Oct 21, 2013 101.74 101.80 99.89 100.20 1,098,313 -1.39(-1.37%)
Oct 18, 2013 100.88 101.59 100.45 101.59 1,123,798 +0.86(+0.85%)
Oct 17, 2013 98.51 100.73 98.13 100.73 1,246,711 +2.05(+2.08%)
Oct 16, 2013 98.02 98.72 97.82 98.68 983,042 +1.33(+1.37%)
Oct 15, 2013 98.83 98.91 97.15 97.35 1,128,411 -1.46(-1.48%)
Oct 14, 2013 97.70 99.03 97.16 98.81 764,452 +0.45(+0.46%)
Oct 11, 2013 97.15 98.41 97.06 98.36 963,708 +1.26(+1.30%)
Oct 10, 2013 94.85 97.11 94.82 97.10 1,169,573 +3.00(+3.19%)
Oct 09, 2013 94.10 94.64 93.33 94.10 1,289,992 +0.01(+0.01%)
Oct 08, 2013 94.80 95.00 93.69 94.09 1,450,279 -0.89(-0.94%)
Oct 07, 2013 92.92 95.56 92.82 94.98 1,822,495 +1.66(+1.78%)
Oct 04, 2013 93.09 93.53 92.51 93.32 1,218,701 +0.24(+0.26%)
Oct 03, 2013 95.09 95.09 92.61 93.08 1,578,988 -2.10(-2.21%)
Oct 02, 2013 95.84 95.90 94.38 95.18 1,433,602 -0.96(-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.