Northrop Grumman (NY: NOC )

479.88 +2.52 (+0.53%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 80.00 80.26 79.74 79.84 1,383,788 -0.83(-1.03%)
Sep 27, 2013 80.55 80.87 80.15 80.67 919,190 -0.10(-0.12%)
Sep 26, 2013 80.20 80.83 80.09 80.77 986,860 +0.54(+0.67%)
Sep 25, 2013 80.49 80.55 80.09 80.23 1,256,173 -0.18(-0.23%)
Sep 24, 2013 80.49 80.84 80.26 80.41 1,468,924 +0.08(+0.09%)
Sep 23, 2013 80.71 81.07 79.95 80.34 1,753,265 -0.37(-0.46%)
Sep 20, 2013 82.38 82.38 80.53 80.71 2,879,814 -1.47(-1.78%)
Sep 19, 2013 82.64 83.05 82.15 82.17 1,086,441 -0.45(-0.55%)
Sep 18, 2013 82.74 83.01 81.66 82.63 1,553,208 -0.13(-0.16%)
Sep 17, 2013 81.90 82.83 81.80 82.76 1,043,122 +0.80(+0.98%)
Sep 16, 2013 81.39 82.13 80.62 81.96 1,143,793 +1.34(+1.66%)
Sep 13, 2013 80.50 80.68 79.83 80.62 1,060,961 +0.38(+0.47%)
Sep 12, 2013 79.65 80.52 79.65 80.24 1,264,713 +0.53(+0.66%)
Sep 11, 2013 79.25 79.71 79.20 79.71 1,700,515 +0.55(+0.70%)
Sep 10, 2013 78.34 79.38 78.14 79.16 1,644,806 +0.79(+1.01%)
Sep 09, 2013 78.24 78.64 78.24 78.37 1,191,756 +0.33(+0.42%)
Sep 06, 2013 78.54 78.64 77.37 78.04 1,233,319 -0.37(-0.47%)
Sep 05, 2013 78.45 78.55 78.16 78.41 1,326,237 +0.00(+0.00%)
Sep 04, 2013 77.90 79.02 77.90 78.41 1,559,631 +0.35(+0.45%)
Sep 03, 2013 78.30 78.74 77.85 78.06 1,466,285 +0.73(+0.94%)
Aug 30, 2013 78.08 78.24 77.08 77.33 1,206,919 -0.66(-0.85%)
Aug 29, 2013 77.50 78.35 77.10 77.99 1,044,304 +0.60(+0.78%)
Aug 28, 2013 77.49 77.88 77.10 77.39 1,594,923 +0.02(+0.02%)
Aug 27, 2013 78.60 79.11 77.29 77.37 1,537,764 -1.35(-1.71%)
Aug 26, 2013 78.94 79.22 78.48 78.72 1,247,679 -0.02(-0.02%)
Aug 23, 2013 78.28 78.84 78.14 78.74 1,934,469 +0.45(+0.57%)
Aug 22, 2013 78.51 78.98 78.18 78.29 1,227,254 +0.02(+0.03%)
Aug 21, 2013 77.91 78.82 77.86 78.26 1,539,750 +0.22(+0.28%)
Aug 20, 2013 78.09 78.65 78.00 78.05 2,003,998 +0.00(+0.00%)
Aug 19, 2013 78.16 79.08 78.03 78.05 1,773,315 -0.23(-0.30%)
Aug 16, 2013 77.91 78.80 77.81 78.28 1,907,145 +0.19(+0.25%)
Aug 15, 2013 78.25 78.97 77.81 78.09 1,915,833 -0.90(-1.14%)
Aug 14, 2013 79.27 79.45 78.84 78.99 1,601,489 -0.32(-0.41%)
Aug 13, 2013 79.34 79.58 78.62 79.31 2,024,548 +0.27(+0.35%)
Aug 12, 2013 79.44 79.65 79.00 79.04 1,379,569 -0.47(-0.59%)
Aug 09, 2013 79.60 79.84 79.13 79.50 1,813,231 -0.10(-0.13%)
Aug 08, 2013 80.00 80.28 79.55 79.60 1,848,470 -0.18(-0.23%)
Aug 07, 2013 78.56 79.83 78.56 79.79 1,657,543 +0.79(+1.00%)
Aug 06, 2013 79.35 79.80 78.92 79.00 1,805,743 -0.45(-0.57%)
Aug 05, 2013 79.00 79.61 78.68 79.45 2,093,268 +0.44(+0.56%)
Aug 02, 2013 78.65 80.14 77.67 79.00 6,391,572 +1.50(+1.93%)
Aug 01, 2013 76.97 77.84 76.97 77.51 2,803,940 +0.86(+1.12%)
Jul 31, 2013 75.68 77.28 75.60 76.65 3,500,155 +0.93(+1.23%)
Jul 30, 2013 76.41 77.03 75.28 75.72 2,506,374 -0.37(-0.49%)
Jul 29, 2013 75.12 76.21 75.11 76.09 1,934,042 +0.69(+0.92%)
Jul 26, 2013 74.97 75.40 74.71 75.40 1,933,799 +0.12(+0.17%)
Jul 25, 2013 75.19 75.41 74.71 75.27 1,668,170 +0.09(+0.12%)
Jul 24, 2013 75.65 77.42 74.41 75.18 3,714,502 +1.28(+1.74%)
Jul 23, 2013 74.11 74.35 73.47 73.90 2,063,639 +0.27(+0.36%)
Jul 22, 2013 73.78 73.78 73.51 73.63 1,125,225 +0.07(+0.09%)
Jul 19, 2013 73.10 73.61 73.10 73.57 1,682,444 +0.20(+0.27%)
Jul 18, 2013 72.23 73.56 72.23 73.37 1,836,127 +0.46(+0.63%)
Jul 17, 2013 72.77 73.17 72.65 72.91 1,244,574 +0.30(+0.41%)
Jul 16, 2013 73.66 73.73 72.57 72.61 1,553,818 -0.87(-1.19%)
Jul 15, 2013 73.48 73.79 73.28 73.48 1,262,734 +0.20(+0.27%)
Jul 12, 2013 73.13 73.37 72.54 73.28 2,091,821 +0.22(+0.31%)
Jul 11, 2013 73.03 73.18 72.74 73.06 1,605,167 +0.71(+0.98%)
Jul 10, 2013 71.21 72.59 71.19 72.35 2,054,689 +1.14(+1.60%)
Jul 09, 2013 71.19 71.60 71.10 71.21 1,268,591 +0.37(+0.52%)
Jul 08, 2013 70.30 70.94 70.00 70.84 1,820,970 +0.95(+1.36%)
Jul 05, 2013 69.25 69.91 69.13 69.90 798,171 +0.85(+1.23%)
Jul 03, 2013 68.26 69.27 68.06 69.05 855,010 +0.63(+0.92%)
Jul 02, 2013 69.17 69.30 68.11 68.41 1,403,666 -0.98(-1.42%)
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.