Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 113.24 113.90 112.50 112.89 1,622,959 -0.19(-0.17%)
Sep 29, 2014 112.44 113.82 111.89 113.08 1,244,384 +0.04(+0.04%)
Sep 26, 2014 111.68 113.39 111.30 113.03 1,151,266 +2.60(+2.35%)
Sep 25, 2014 111.93 112.16 110.02 110.44 1,217,567 -0.93(-0.84%)
Sep 24, 2014 110.21 111.58 110.02 111.37 1,169,137 +0.98(+0.89%)
Sep 23, 2014 112.62 112.62 110.33 110.39 1,372,352 -2.62(-2.32%)
Sep 22, 2014 113.94 114.51 112.96 113.01 1,178,318 -1.51(-1.32%)
Sep 19, 2014 114.23 115.01 114.12 114.51 2,125,415 +1.05(+0.92%)
Sep 18, 2014 113.69 113.92 113.20 113.47 1,102,813 -0.11(-0.10%)
Sep 17, 2014 113.92 114.22 113.03 113.58 949,614 +0.55(+0.49%)
Sep 16, 2014 111.65 113.27 111.45 113.03 850,077 +1.16(+1.04%)
Sep 15, 2014 111.18 112.17 110.98 111.87 870,039 +0.50(+0.45%)
Sep 12, 2014 111.17 111.64 110.88 111.37 1,063,725 +0.20(+0.18%)
Sep 11, 2014 111.04 111.33 110.74 111.17 1,101,090 -0.20(-0.18%)
Sep 10, 2014 109.97 111.65 109.97 111.37 1,334,244 +1.29(+1.18%)
Sep 09, 2014 109.59 110.90 109.30 110.08 1,354,325 +0.80(+0.73%)
Sep 08, 2014 109.26 109.97 109.24 109.28 1,241,996 +0.02(+0.02%)
Sep 05, 2014 109.06 109.33 108.59 109.26 1,169,722 +0.27(+0.24%)
Sep 04, 2014 110.02 110.13 108.83 109.00 1,209,786 -0.61(-0.55%)
Sep 03, 2014 110.15 110.61 109.33 109.61 1,006,716 -0.55(-0.50%)
Sep 02, 2014 110.02 110.28 109.50 110.15 1,199,638 +1.16(+1.06%)
Aug 29, 2014 108.72 109.00 109.00 109.00 947,523 +0.29(+0.27%)
Aug 28, 2014 108.22 108.97 108.22 108.71 796,727 -0.03(-0.03%)
Aug 27, 2014 108.70 108.94 108.16 108.74 866,118 +0.30(+0.27%)
Aug 26, 2014 109.10 109.11 108.23 108.44 911,556 -0.64(-0.59%)
Aug 25, 2014 109.33 109.44 108.63 109.08 789,825 +0.36(+0.33%)
Aug 22, 2014 109.32 109.55 108.59 108.72 805,147 -0.37(-0.34%)
Aug 21, 2014 109.54 109.54 108.77 109.09 857,559 -0.12(-0.11%)
Aug 20, 2014 108.23 109.40 108.01 109.21 1,097,586 +0.99(+0.91%)
Aug 19, 2014 108.27 108.57 107.74 108.22 777,856 +0.24(+0.22%)
Aug 18, 2014 107.04 108.16 107.04 107.98 853,646 +1.58(+1.49%)
Aug 15, 2014 106.94 106.52 105.41 106.40 1,018,858 -0.12(-0.11%)
Aug 14, 2014 106.83 107.30 106.46 106.52 851,197 -0.13(-0.12%)
Aug 13, 2014 105.23 107.09 105.23 106.64 891,650 +1.82(+1.73%)
Aug 12, 2014 105.30 105.80 104.63 104.83 903,346 -0.39(-0.37%)
Aug 11, 2014 105.03 105.67 104.96 105.22 832,236 +0.54(+0.51%)
Aug 08, 2014 102.89 104.77 102.71 104.68 1,477,508 +2.18(+2.13%)
Aug 07, 2014 103.78 104.26 102.22 102.50 1,528,164 -0.58(-0.56%)
Aug 06, 2014 103.95 104.12 102.74 103.08 1,423,389 -1.78(-1.70%)
Aug 05, 2014 104.91 106.70 104.70 104.86 1,443,828 -0.25(-0.23%)
Aug 04, 2014 105.25 105.63 104.14 105.11 1,601,708 -0.48(-0.45%)
Aug 01, 2014 104.73 106.38 104.68 105.59 1,209,564 +0.55(+0.53%)
Jul 31, 2014 106.43 106.51 104.83 105.03 1,695,725 -2.20(-2.05%)
Jul 30, 2014 108.28 108.41 106.77 107.23 1,206,330 -0.44(-0.41%)
Jul 29, 2014 108.69 109.04 107.54 107.67 1,244,802 -1.21(-1.11%)
Jul 28, 2014 109.04 109.46 108.08 108.89 1,481,090 +0.20(+0.18%)
Jul 25, 2014 108.56 109.33 108.51 108.69 1,117,526 -0.31(-0.28%)
Jul 24, 2014 108.22 109.31 107.37 109.00 1,403,802 +1.12(+1.04%)
Jul 23, 2014 106.47 109.04 106.45 107.88 1,277,872 +0.07(+0.06%)
Jul 22, 2014 106.95 108.22 106.69 107.81 1,443,926 +1.20(+1.13%)
Jul 21, 2014 105.43 106.76 105.13 106.61 1,498,370 +1.06(+1.01%)
Jul 18, 2014 104.80 106.00 104.63 105.55 825,021 +1.12(+1.07%)
Jul 17, 2014 104.31 105.66 104.25 104.43 942,382 -0.54(-0.51%)
Jul 16, 2014 105.18 105.35 104.53 104.97 924,346 +0.03(+0.03%)
Jul 15, 2014 104.54 105.50 104.33 104.93 1,230,935 +0.69(+0.66%)
Jul 14, 2014 103.58 104.55 103.45 104.24 1,087,842 +0.57(+0.55%)
Jul 11, 2014 102.43 103.87 101.91 103.67 851,787 +1.49(+1.46%)
Jul 10, 2014 100.74 102.85 100.74 102.18 943,680 +0.10(+0.10%)
Jul 09, 2014 102.07 102.42 101.54 102.08 810,599 +0.38(+0.38%)
Jul 08, 2014 102.14 102.61 101.20 101.69 1,172,387 -0.65(-0.63%)
Jul 07, 2014 103.10 103.10 102.15 102.34 850,827 -0.92(-0.89%)
Jul 03, 2014 102.44 103.26 103.26 103.26 636,574 +1.23(+1.21%)
Jul 02, 2014 102.26 102.94 101.86 102.03 1,162,087 -0.59(-0.57%)
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.