Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 150.75 147.39 147.39 147.39 1,600,600 -3.37(-2.24%)
Dec 30, 2014 150.53 151.14 149.86 150.76 948,356 -0.32(-0.21%)
Dec 29, 2014 150.92 151.58 150.16 151.08 795,957 -0.47(-0.31%)
Dec 26, 2014 151.93 152.59 151.48 151.55 549,353 -0.21(-0.14%)
Dec 24, 2014 151.55 151.76 151.76 151.76 417,600 +0.44(+0.29%)
Dec 23, 2014 153.01 153.19 151.15 151.32 934,570 -0.92(-0.60%)
Dec 22, 2014 150.34 153.01 150.24 152.24 1,198,083 +2.34(+1.56%)
Dec 19, 2014 148.71 150.74 148.57 149.90 2,309,498 +1.35(+0.91%)
Dec 18, 2014 145.33 148.59 145.30 148.55 1,409,446 +4.93(+3.43%)
Dec 17, 2014 144.11 144.80 141.96 143.62 1,527,024 -0.17(-0.12%)
Dec 16, 2014 141.25 146.18 141.21 143.79 1,715,257 +1.89(+1.33%)
Dec 15, 2014 142.20 143.59 140.52 141.90 1,241,577 +0.34(+0.24%)
Dec 12, 2014 144.68 144.68 141.53 141.56 1,224,497 -4.16(-2.85%)
Dec 11, 2014 144.88 146.80 144.24 145.72 1,145,438 +1.40(+0.97%)
Dec 10, 2014 147.21 147.45 144.19 144.32 1,604,810 -3.23(-2.19%)
Dec 09, 2014 145.15 148.06 144.42 147.55 1,307,884 +0.98(+0.67%)
Dec 08, 2014 147.69 148.00 145.87 146.57 2,357,261 -1.12(-0.76%)
Dec 05, 2014 143.25 148.77 143.03 147.69 2,145,954 +7.85(+5.61%)
Dec 04, 2014 140.58 141.42 139.10 139.84 950,408 -1.13(-0.80%)
Dec 03, 2014 140.56 141.94 140.33 140.97 1,167,177 +0.80(+0.57%)
Dec 02, 2014 139.03 140.73 138.88 140.17 2,132,993 +1.41(+1.02%)
Dec 01, 2014 140.72 141.14 138.68 138.76 1,386,957 -2.17(-1.54%)
Nov 28, 2014 141.50 142.51 140.72 140.93 880,642 -0.52(-0.37%)
Nov 26, 2014 140.86 141.45 141.45 141.45 801,700 -0.11(-0.08%)
Nov 25, 2014 140.53 142.31 140.53 141.56 1,176,388 +0.84(+0.60%)
Nov 24, 2014 138.97 140.82 138.81 140.72 718,266 +1.59(+1.14%)
Nov 21, 2014 140.00 140.59 138.80 139.13 1,068,841 +0.68(+0.49%)
Nov 20, 2014 136.81 138.69 136.49 138.45 763,447 +0.91(+0.66%)
Nov 19, 2014 137.33 137.83 136.54 137.54 993,681 -0.54(-0.39%)
Nov 18, 2014 136.20 138.35 135.82 138.08 1,200,971 +2.17(+1.60%)
Nov 17, 2014 136.07 136.63 135.66 135.91 768,782 -0.16(-0.12%)
Nov 14, 2014 136.30 137.28 135.79 136.07 1,195,223 -1.13(-0.82%)
Nov 13, 2014 136.14 138.06 136.14 137.20 969,867 +1.18(+0.87%)
Nov 12, 2014 136.17 136.83 135.37 136.02 787,769 -0.83(-0.61%)
Nov 11, 2014 135.88 137.67 135.81 136.85 615,135 +1.20(+0.88%)
Nov 10, 2014 135.75 136.16 134.83 135.65 1,089,099 -0.46(-0.34%)
Nov 07, 2014 138.13 138.15 135.39 136.11 1,826,894 -2.00(-1.45%)
Nov 06, 2014 137.89 138.68 136.80 138.11 1,208,739 +0.27(+0.20%)
Nov 05, 2014 139.26 139.46 137.00 137.84 1,354,154 -0.73(-0.53%)
Nov 04, 2014 137.91 139.47 136.82 138.57 1,325,445 +1.61(+1.18%)
Nov 03, 2014 137.79 137.89 136.21 136.96 1,254,148 -1.00(-0.72%)
Oct 31, 2014 138.80 139.22 137.15 137.96 1,500,742 +0.67(+0.49%)
Oct 30, 2014 134.65 137.78 133.75 137.29 1,779,534 +1.63(+1.20%)
Oct 29, 2014 134.41 136.08 133.78 135.66 1,750,528 +1.46(+1.09%)
Oct 28, 2014 132.10 134.26 131.54 134.20 1,658,913 +3.41(+2.61%)
Oct 27, 2014 130.84 130.99 130.79 130.79 1,311,596 +0.00(+0.00%)
Oct 24, 2014 129.17 130.89 128.54 130.79 1,036,372 +1.59(+1.23%)
Oct 23, 2014 127.10 129.52 125.91 129.20 1,864,507 +4.09(+3.27%)
Oct 22, 2014 127.00 128.61 124.58 125.11 1,920,251 -1.02(-0.81%)
Oct 21, 2014 124.50 126.22 123.34 126.13 1,456,363 +1.46(+1.17%)
Oct 20, 2014 124.10 124.75 123.40 124.67 973,319 +0.23(+0.18%)
Oct 17, 2014 122.51 124.97 122.51 124.44 1,058,276 +2.84(+2.34%)
Oct 16, 2014 119.31 122.53 118.57 121.60 1,163,418 +0.31(+0.26%)
Oct 15, 2014 122.27 123.56 118.24 121.29 1,965,262 -2.90(-2.34%)
Oct 14, 2014 122.01 125.62 121.87 124.19 1,155,721 +2.72(+2.24%)
Oct 13, 2014 124.20 125.22 121.38 121.47 981,533 -2.54(-2.05%)
Oct 10, 2014 123.80 125.41 123.26 124.01 1,198,139 -0.01(-0.01%)
Oct 09, 2014 126.10 126.58 123.69 124.02 771,707 -2.34(-1.85%)
Oct 08, 2014 124.55 126.48 123.43 126.36 1,001,213 +1.75(+1.40%)
Oct 07, 2014 127.12 127.19 124.56 124.61 1,028,488 -3.14(-2.46%)
Oct 06, 2014 129.08 129.67 127.20 127.75 911,447 -0.72(-0.56%)
Oct 03, 2014 127.68 129.07 127.62 128.47 1,096,274 +1.57(+1.24%)
Oct 02, 2014 128.22 128.78 126.55 126.90 1,349,339 -1.12(-0.87%)
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.