Northrop Grumman (NY: NOC )

478.02 +0.66 (+0.14%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 94.62 98.22 94.40 97.38 2,467,609 +1.94(+2.03%)
Jan 30, 2014 104.21 99.98 94.42 95.44 2,456,287 +0.94(+1.00%)
Jan 29, 2014 93.61 95.05 93.12 94.50 1,995,864 +0.10(+0.11%)
Jan 28, 2014 95.60 95.73 94.10 94.40 2,573,150 -0.58(-0.61%)
Jan 27, 2014 95.61 96.01 93.94 94.98 2,002,153 -0.63(-0.66%)
Jan 24, 2014 98.33 98.36 95.59 95.61 2,577,587 -3.41(-3.45%)
Jan 23, 2014 100.62 101.70 98.98 99.02 1,694,231 -2.38(-2.34%)
Jan 22, 2014 100.96 101.49 100.17 101.40 1,441,070 +0.95(+0.95%)
Jan 21, 2014 100.34 101.50 99.87 100.45 1,175,816 +0.80(+0.80%)
Jan 17, 2014 99.67 99.65 99.65 99.65 1,055,119 -0.04(-0.04%)
Jan 16, 2014 99.39 99.91 98.99 99.69 1,034,185 +0.35(+0.35%)
Jan 15, 2014 98.69 99.83 98.67 99.34 1,298,953 +0.65(+0.66%)
Jan 14, 2014 98.02 98.74 97.07 98.69 1,635,904 +1.25(+1.28%)
Jan 13, 2014 98.13 99.05 97.15 97.45 1,425,893 -0.62(-0.64%)
Jan 10, 2014 97.75 98.24 96.93 98.07 1,782,766 +0.62(+0.64%)
Jan 09, 2014 97.34 97.99 97.13 97.45 2,291,470 +0.37(+0.38%)
Jan 08, 2014 96.27 97.19 95.78 97.08 1,531,811 +0.57(+0.59%)
Jan 07, 2014 95.91 96.85 95.36 96.50 1,977,547 +0.60(+0.62%)
Jan 06, 2014 96.08 96.99 95.59 95.90 1,512,510 +0.19(+0.19%)
Jan 03, 2014 95.42 96.46 95.42 95.72 1,517,564 +0.29(+0.31%)
Jan 02, 2014 96.22 96.49 95.03 95.42 1,285,016 -1.16(-1.20%)
Dec 31, 2013 96.28 96.59 96.59 96.59 1,146,012 +0.57(+0.60%)
Dec 30, 2013 96.68 96.98 95.67 96.01 861,301 -0.65(-0.67%)
Dec 27, 2013 97.35 97.92 96.18 96.66 1,074,204 -0.52(-0.54%)
Dec 26, 2013 96.45 97.66 96.39 97.19 1,164,138 +0.93(+0.96%)
Dec 24, 2013 94.86 96.33 94.86 96.26 677,061 +1.42(+1.50%)
Dec 23, 2013 95.23 95.45 94.42 94.83 1,353,307 +0.23(+0.24%)
Dec 20, 2013 93.26 95.27 92.96 94.61 4,214,902 +1.44(+1.55%)
Dec 19, 2013 93.92 94.26 92.85 93.17 1,628,817 -0.78(-0.83%)
Dec 18, 2013 92.62 93.98 91.41 93.95 2,453,271 +1.61(+1.74%)
Dec 17, 2013 92.55 92.82 92.15 92.34 1,416,757 -0.08(-0.08%)
Dec 16, 2013 91.86 92.70 91.37 92.42 1,581,737 +0.62(+0.68%)
Dec 13, 2013 90.84 92.06 90.84 91.79 1,067,275 +0.75(+0.82%)
Dec 12, 2013 90.72 91.29 90.35 91.04 2,232,505 +0.43(+0.47%)
Dec 11, 2013 93.12 93.12 90.36 90.61 2,421,986 -2.20(-2.37%)
Dec 10, 2013 92.58 93.16 92.33 92.81 1,275,381 +0.16(+0.17%)
Dec 09, 2013 92.85 93.00 91.99 92.65 1,556,943 -0.27(-0.29%)
Dec 06, 2013 92.76 93.00 92.06 92.92 2,274,632 +0.61(+0.66%)
Dec 05, 2013 92.77 93.69 92.22 92.31 1,470,049 -0.80(-0.86%)
Dec 04, 2013 94.38 95.03 92.42 93.12 2,135,577 -1.71(-1.80%)
Dec 03, 2013 94.36 95.35 94.24 94.83 2,014,042 +0.59(+0.63%)
Dec 02, 2013 94.89 95.36 94.06 94.24 1,075,898 -0.72(-0.76%)
Nov 29, 2013 96.06 96.48 94.81 94.96 860,104 -1.07(-1.11%)
Nov 27, 2013 94.27 96.35 94.10 96.03 1,939,323 +2.18(+2.33%)
Nov 26, 2013 93.58 94.21 93.58 93.85 2,401,083 +0.27(+0.29%)
Nov 25, 2013 93.97 94.32 93.01 93.58 2,384,267 -0.30(-0.32%)
Nov 22, 2013 92.52 94.08 92.48 93.88 1,465,238 +1.04(+1.12%)
Nov 21, 2013 92.49 93.08 92.37 92.84 1,890,400 +0.83(+0.90%)
Nov 20, 2013 92.33 92.75 91.76 92.01 1,061,800 -0.39(-0.43%)
Nov 19, 2013 92.83 93.15 92.08 92.41 1,286,386 -0.28(-0.30%)
Nov 18, 2013 92.60 93.32 92.26 92.68 1,585,049 +0.88(+0.96%)
Nov 15, 2013 91.89 91.95 90.81 91.80 1,294,972 -0.48(-0.52%)
Nov 14, 2013 92.18 92.34 91.48 92.28 1,227,098 +0.66(+0.72%)
Nov 13, 2013 91.37 91.63 89.41 91.62 1,885,378 -0.03(-0.04%)
Nov 12, 2013 92.20 92.21 91.36 91.65 1,097,015 -0.69(-0.74%)
Nov 11, 2013 92.39 92.44 91.87 92.34 1,068,495 -0.47(-0.51%)
Nov 08, 2013 91.13 92.83 91.03 92.81 989,349 +1.73(+1.90%)
Nov 07, 2013 91.93 92.59 91.01 91.08 1,299,025 -0.80(-0.87%)
Nov 06, 2013 91.64 92.11 91.03 91.88 924,441 +0.42(+0.46%)
Nov 05, 2013 90.93 91.90 90.70 91.46 933,003 +0.39(+0.43%)
Nov 04, 2013 90.90 91.57 90.82 91.07 1,343,483 +0.44(+0.49%)
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.