Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 152.79 152.79 150.08 150.33 2,005,235 -2.09(-1.37%)
Jul 30, 2015 150.20 152.94 149.76 152.41 1,906,794 +1.71(+1.14%)
Jul 29, 2015 148.23 153.36 145.26 150.70 3,575,986 +8.78(+6.18%)
Jul 28, 2015 141.99 143.00 140.76 141.93 1,822,885 +0.68(+0.48%)
Jul 27, 2015 142.43 142.72 140.90 141.25 1,116,881 -1.95(-1.36%)
Jul 24, 2015 143.88 144.22 142.66 143.19 765,880 -0.61(-0.42%)
Jul 23, 2015 144.77 145.62 143.49 143.80 1,407,114 -0.68(-0.47%)
Jul 22, 2015 144.89 145.31 144.02 144.48 1,042,044 -0.43(-0.29%)
Jul 21, 2015 146.94 147.25 144.22 144.91 959,561 -2.66(-1.80%)
Jul 20, 2015 147.31 148.02 146.83 147.56 1,010,207 +0.73(+0.50%)
Jul 17, 2015 147.03 147.69 146.24 146.84 911,601 -0.75(-0.51%)
Jul 16, 2015 147.12 147.77 146.38 147.59 1,009,277 +1.10(+0.75%)
Jul 15, 2015 146.16 146.89 145.75 146.49 1,140,570 +0.09(+0.06%)
Jul 14, 2015 145.24 146.69 145.14 146.40 1,346,648 +1.03(+0.71%)
Jul 13, 2015 145.12 145.64 144.24 145.37 1,085,127 +1.68(+1.17%)
Jul 10, 2015 142.76 144.19 142.22 143.69 1,343,163 +2.33(+1.65%)
Jul 09, 2015 141.64 142.50 141.24 141.36 1,414,196 +1.76(+1.26%)
Jul 08, 2015 139.21 140.54 139.18 139.60 1,022,555 -0.63(-0.45%)
Jul 07, 2015 138.88 140.34 137.40 140.23 1,135,389 +1.86(+1.34%)
Jul 06, 2015 137.59 138.67 137.37 138.37 1,114,310 -0.22(-0.16%)
Jul 02, 2015 139.60 138.59 138.59 138.59 1,123,150 -0.52(-0.37%)
Jul 01, 2015 138.71 139.47 138.19 139.11 845,242 +1.28(+0.93%)
Jun 30, 2015 139.01 139.23 137.42 137.83 1,036,455 -0.04(-0.03%)
Jun 29, 2015 139.72 140.40 137.84 137.88 1,214,614 -2.69(-1.91%)
Jun 26, 2015 141.13 141.49 140.28 140.56 2,344,988 -0.31(-0.22%)
Jun 25, 2015 142.17 142.59 140.77 140.87 1,025,470 -0.94(-0.66%)
Jun 24, 2015 142.71 143.09 141.53 141.81 1,000,216 -1.01(-0.71%)
Jun 23, 2015 143.94 144.30 142.26 142.82 1,438,566 -0.96(-0.66%)
Jun 22, 2015 144.05 144.71 143.67 143.78 1,105,270 +0.37(+0.25%)
Jun 19, 2015 142.93 144.21 142.93 143.41 2,236,709 -0.10(-0.07%)
Jun 18, 2015 141.87 144.17 141.87 143.51 1,323,992 +1.99(+1.41%)
Jun 17, 2015 140.76 141.96 140.00 141.52 956,852 +1.20(+0.85%)
Jun 16, 2015 138.19 141.90 138.19 140.32 1,003,186 +1.33(+0.96%)
Jun 15, 2015 138.74 139.15 138.15 138.99 1,063,588 -0.96(-0.68%)
Jun 12, 2015 138.68 140.21 138.24 139.94 1,182,379 +0.25(+0.18%)
Jun 11, 2015 138.00 139.94 137.95 139.69 1,063,311 +1.92(+1.39%)
Jun 10, 2015 137.15 138.25 135.93 137.77 1,463,218 +1.16(+0.85%)
Jun 09, 2015 136.36 137.09 135.71 136.61 1,079,467 +0.49(+0.36%)
Jun 08, 2015 136.44 136.98 135.98 136.12 1,084,993 -0.55(-0.40%)
Jun 05, 2015 136.82 137.09 135.99 136.67 1,068,834 -0.72(-0.53%)
Jun 04, 2015 138.04 139.33 137.11 137.39 1,090,775 -1.86(-1.34%)
Jun 03, 2015 139.52 140.27 138.88 139.25 1,368,556 -0.08(-0.06%)
Jun 02, 2015 138.34 140.11 136.80 139.33 1,448,463 +0.36(+0.26%)
Jun 01, 2015 138.23 139.70 137.55 138.97 1,530,366 +0.66(+0.48%)
May 29, 2015 138.94 139.66 137.52 138.31 2,197,227 -1.13(-0.81%)
May 28, 2015 137.28 139.53 136.99 139.44 1,445,659 +1.70(+1.24%)
May 27, 2015 137.78 138.02 136.67 137.74 1,001,171 +0.73(+0.54%)
May 26, 2015 138.26 138.26 136.64 137.00 996,415 -1.32(-0.96%)
May 22, 2015 138.96 138.32 138.32 138.32 1,106,610 -1.02(-0.73%)
May 21, 2015 138.54 139.87 138.36 139.34 1,249,171 +1.35(+0.98%)
May 20, 2015 137.83 138.64 137.03 138.00 1,265,330 +0.60(+0.43%)
May 19, 2015 136.60 137.84 136.27 137.40 1,104,398 +0.79(+0.58%)
May 18, 2015 136.52 137.16 136.16 136.61 815,242 +0.01(+0.01%)
May 15, 2015 136.34 137.35 136.02 136.60 772,412 +0.29(+0.22%)
May 14, 2015 135.38 136.49 134.91 136.31 1,061,031 +2.12(+1.58%)
May 13, 2015 134.33 135.01 134.10 134.19 952,542 -0.19(-0.14%)
May 12, 2015 134.82 134.87 133.73 134.38 1,096,218 -0.79(-0.58%)
May 11, 2015 135.08 136.18 134.88 135.17 863,447 +0.03(+0.03%)
May 08, 2015 134.00 135.34 133.79 135.13 1,080,561 +2.46(+1.86%)
May 07, 2015 132.53 133.26 132.01 132.67 1,243,577 +0.14(+0.10%)
May 06, 2015 133.14 133.73 131.79 132.53 1,460,275 +0.02(+0.01%)
May 05, 2015 134.59 135.29 132.00 132.51 1,439,489 -2.21(-1.64%)
May 04, 2015 135.02 136.10 134.46 134.72 1,190,261 -0.16(-0.12%)
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.