Northrop Grumman (NY: NOC )

478.87 +1.51 (+0.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 106.42 106.50 104.82 105.02 1,695,870 -2.20(-2.05%)
Jul 30, 2014 108.27 108.40 106.76 107.22 1,206,433 -0.44(-0.41%)
Jul 29, 2014 108.68 109.03 107.53 107.67 1,244,909 -1.21(-1.11%)
Jul 28, 2014 109.03 109.45 108.08 108.88 1,481,216 +0.19(+0.18%)
Jul 25, 2014 108.55 109.32 108.50 108.68 1,117,622 -0.31(-0.28%)
Jul 24, 2014 108.21 109.30 107.36 108.99 1,403,922 +1.12(+1.03%)
Jul 23, 2014 106.46 109.03 106.44 107.87 1,277,981 +0.07(+0.06%)
Jul 22, 2014 106.94 108.21 106.68 107.80 1,444,049 +1.20(+1.13%)
Jul 21, 2014 105.42 106.75 105.12 106.60 1,498,498 +1.06(+1.01%)
Jul 18, 2014 104.79 105.99 104.62 105.54 825,091 +1.12(+1.07%)
Jul 17, 2014 104.30 105.65 104.24 104.42 942,463 -0.54(-0.51%)
Jul 16, 2014 105.17 105.34 104.52 104.96 924,425 +0.03(+0.03%)
Jul 15, 2014 104.53 105.49 104.32 104.92 1,231,040 +0.69(+0.66%)
Jul 14, 2014 103.58 104.54 103.44 104.23 1,087,935 +0.57(+0.55%)
Jul 11, 2014 102.42 103.86 101.90 103.66 851,859 +1.49(+1.46%)
Jul 10, 2014 100.73 102.84 100.73 102.17 943,761 +0.10(+0.10%)
Jul 09, 2014 102.06 102.41 101.53 102.07 810,669 +0.38(+0.38%)
Jul 08, 2014 102.13 102.61 101.19 101.69 1,172,487 -0.65(-0.63%)
Jul 07, 2014 103.09 103.09 102.14 102.33 850,899 -0.92(-0.89%)
Jul 03, 2014 102.43 103.25 103.25 103.25 636,629 +1.23(+1.21%)
Jul 02, 2014 102.25 102.93 101.85 102.02 1,162,187 -0.59(-0.57%)
Jul 01, 2014 101.67 103.30 100.78 102.61 1,472,259 +0.68(+0.67%)
Jun 30, 2014 103.18 103.21 101.72 101.92 1,102,056 -0.89(-0.86%)
Jun 27, 2014 102.39 102.87 102.18 102.81 1,047,459 +0.23(+0.22%)
Jun 26, 2014 102.93 102.93 101.85 102.58 720,318 -0.26(-0.25%)
Jun 25, 2014 102.68 103.07 102.38 102.83 848,064 +0.08(+0.08%)
Jun 24, 2014 103.91 104.42 102.72 102.75 930,545 -1.64(-1.57%)
Jun 23, 2014 105.30 105.30 104.10 104.39 822,848 -0.78(-0.75%)
Jun 20, 2014 104.90 105.74 104.50 105.18 1,902,580 +0.95(+0.92%)
Jun 19, 2014 103.56 104.68 103.24 104.22 1,167,509 +0.76(+0.73%)
Jun 18, 2014 103.10 103.67 102.38 103.47 982,674 +0.30(+0.29%)
Jun 17, 2014 103.42 103.81 102.66 103.17 877,711 -0.40(-0.39%)
Jun 16, 2014 102.55 104.06 102.55 103.57 1,299,857 +0.65(+0.63%)
Jun 13, 2014 102.20 103.45 101.94 102.92 1,147,330 +1.08(+1.06%)
Jun 12, 2014 103.72 103.94 101.64 101.84 1,824,771 -2.31(-2.22%)
Jun 11, 2014 104.77 105.19 104.11 104.15 1,142,614 -1.29(-1.22%)
Jun 10, 2014 105.66 105.67 104.82 105.43 1,108,741 -0.21(-0.20%)
Jun 06, 2014 105.56 106.12 105.33 105.65 1,168,147 +0.27(+0.26%)
Jun 05, 2014 104.11 105.50 103.95 105.37 1,439,348 +1.21(+1.16%)
Jun 04, 2014 103.52 104.27 103.02 104.16 1,456,577 +0.66(+0.63%)
Jun 03, 2014 103.22 104.03 102.65 103.51 2,060,063 -0.40(-0.38%)
Jun 02, 2014 103.36 104.18 102.77 103.91 1,111,299 +0.35(+0.34%)
May 30, 2014 102.11 103.77 101.97 103.56 1,365,076 +1.15(+1.12%)
May 29, 2014 101.94 102.50 101.57 102.41 1,606,577 +0.54(+0.53%)
May 28, 2014 102.01 103.00 101.56 101.87 1,635,278 +0.08(+0.08%)
May 27, 2014 101.60 101.92 100.97 101.79 1,119,232 +0.13(+0.12%)
May 23, 2014 100.64 101.66 101.66 101.66 1,143,290 +1.20(+1.19%)
May 22, 2014 100.18 100.70 99.96 100.46 630,178 +0.29(+0.29%)
May 21, 2014 99.86 100.79 99.86 100.17 1,390,484 +0.49(+0.49%)
May 20, 2014 100.84 101.29 99.53 99.68 1,171,043 -1.69(-1.67%)
May 19, 2014 101.00 101.47 100.26 101.37 1,290,361 +0.68(+0.67%)
May 16, 2014 100.97 101.19 100.20 100.69 1,739,411 -0.26(-0.26%)
May 15, 2014 103.07 103.15 100.86 100.96 1,273,964 -2.16(-2.09%)
May 14, 2014 104.32 104.32 103.03 103.12 745,368 -1.13(-1.08%)
May 13, 2014 103.84 104.59 103.52 104.24 1,072,519 +0.53(+0.51%)
May 12, 2014 102.84 103.93 102.80 103.71 1,052,075 +1.17(+1.14%)
May 09, 2014 102.49 102.59 101.77 102.54 816,653 -0.14(-0.14%)
May 08, 2014 102.49 103.27 102.22 102.69 1,118,292 +0.26(+0.26%)
May 07, 2014 101.71 102.55 101.09 102.42 1,062,050 +1.10(+1.09%)
May 06, 2014 102.03 102.33 101.25 101.32 819,326 -1.13(-1.10%)
May 05, 2014 101.97 102.86 101.66 102.45 1,255,451 +0.19(+0.18%)
May 02, 2014 101.97 102.76 101.64 102.26 957,952 +0.10(+0.10%)
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.