Northrop Grumman (NY: NOC )

402.54 USD -0.64 (-0.16%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 190.81 190.89 187.75 187.75 1,374,926 -2.32(-1.22%)
Oct 29, 2015 188.67 192.25 188.50 190.07 1,926,887 -0.43(-0.23%)
Oct 28, 2015 191.02 193.99 188.75 190.50 4,034,192 +9.90(+5.48%)
Oct 27, 2015 179.58 181.89 179.58 180.60 1,885,360 +0.31(+0.17%)
Oct 26, 2015 180.04 180.04 178.98 180.29 1,289,797 +0.46(+0.26%)
Oct 23, 2015 180.12 181.00 178.62 179.83 920,441 +0.33(+0.18%)
Oct 22, 2015 175.05 180.35 174.23 179.50 1,286,378 +5.37(+3.08%)
Oct 21, 2015 175.69 176.05 173.87 174.13 762,422 -0.32(-0.18%)
Oct 20, 2015 173.69 175.34 173.19 174.45 804,965 -0.13(-0.07%)
Oct 19, 2015 174.06 174.63 172.87 174.58 602,620 -0.30(-0.17%)
Oct 16, 2015 174.95 175.44 173.62 174.88 1,156,093 +0.82(+0.47%)
Oct 15, 2015 174.52 174.74 172.40 174.06 1,115,521 +0.26(+0.15%)
Oct 14, 2015 176.81 176.93 173.51 173.80 709,278 -3.20(-1.81%)
Oct 13, 2015 176.70 177.91 176.23 177.00 1,015,796 -0.19(-0.11%)
Oct 12, 2015 176.66 177.78 175.39 177.19 1,325,238 +1.44(+0.82%)
Oct 09, 2015 173.64 176.83 173.17 175.75 1,485,421 +2.00(+1.15%)
Oct 08, 2015 170.21 173.80 169.24 173.75 1,139,186 +2.55(+1.49%)
Oct 07, 2015 169.57 171.37 168.81 171.20 1,148,617 +2.79(+1.66%)
Oct 06, 2015 170.35 171.40 168.26 168.41 1,091,650 -1.97(-1.16%)
Oct 05, 2015 169.20 171.26 168.33 170.38 1,218,424 +2.85(+1.70%)
Oct 02, 2015 163.97 167.60 163.20 167.53 1,104,066 +1.81(+1.09%)
Oct 01, 2015 166.00 166.40 162.68 165.72 1,414,602 -0.23(-0.14%)
Sep 30, 2015 165.15 167.26 164.48 165.95 1,248,512 +2.40(+1.47%)
Sep 29, 2015 162.65 163.90 161.81 163.55 784,085 +0.90(+0.55%)
Sep 28, 2015 164.37 165.53 162.50 162.65 1,064,799 -2.92(-1.76%)
Sep 25, 2015 167.81 168.60 164.84 165.57 952,887 -1.21(-0.73%)
Sep 24, 2015 165.92 167.54 163.70 166.78 1,102,584 -0.64(-0.38%)
Sep 23, 2015 167.92 168.34 166.04 167.42 844,837 -0.21(-0.13%)
Sep 22, 2015 167.36 168.43 166.54 167.63 887,484 -2.58(-1.52%)
Sep 21, 2015 169.29 171.53 169.17 170.21 986,042 +1.23(+0.73%)
Sep 18, 2015 168.45 170.80 167.96 168.98 2,347,558 -1.74(-1.02%)
Sep 17, 2015 171.74 173.49 170.33 170.72 1,196,245 -0.24(-0.14%)
Sep 16, 2015 171.77 171.90 169.72 170.96 929,462 +0.63(+0.37%)
Sep 15, 2015 168.23 170.97 167.37 170.33 1,024,477 +2.50(+1.49%)
Sep 14, 2015 168.42 168.83 167.12 167.83 871,729 -0.69(-0.41%)
Sep 11, 2015 165.27 168.58 164.84 168.52 927,650 +2.82(+1.70%)
Sep 10, 2015 165.32 166.84 164.96 165.70 1,046,213 -0.56(-0.34%)
Sep 09, 2015 169.90 170.17 165.91 166.26 761,780 -1.75(-1.04%)
Sep 08, 2015 164.89 168.30 164.89 168.01 1,721,575 +5.71(+3.52%)
Sep 04, 2015 162.93 162.30 162.30 162.30 1,197,900 -2.35(-1.43%)
Sep 03, 2015 164.95 166.91 164.33 164.65 1,055,163 +0.04(+0.02%)
Sep 02, 2015 160.95 164.63 160.47 164.61 1,081,279 +5.24(+3.29%)
Sep 01, 2015 160.75 161.69 158.84 159.37 1,611,054 -4.37(-2.67%)
Aug 31, 2015 165.50 165.83 163.60 163.74 975,497 -1.80(-1.09%)
Aug 28, 2015 166.58 167.43 164.49 165.54 979,209 -1.54(-0.92%)
Aug 27, 2015 165.26 167.95 163.77 167.08 1,168,646 +2.60(+1.58%)
Aug 26, 2015 162.80 164.74 159.14 164.48 1,480,803 +4.79(+3.00%)
Aug 25, 2015 163.65 164.33 159.07 159.69 1,760,561 -0.33(-0.21%)
Aug 24, 2015 152.31 165.91 152.31 160.02 2,293,851 -5.33(-3.22%)
Aug 21, 2015 171.18 171.74 165.26 165.35 1,985,866 -7.24(-4.19%)
Aug 20, 2015 173.95 174.55 172.59 172.59 1,119,102 -3.03(-1.73%)
Aug 19, 2015 174.95 176.83 173.60 175.62 1,024,414 +0.12(+0.07%)
Aug 18, 2015 174.43 175.78 174.34 175.50 727,364 +0.79(+0.45%)
Aug 17, 2015 173.60 174.87 172.35 174.71 685,696 +0.53(+0.30%)
Aug 14, 2015 173.03 174.35 172.26 174.18 719,179 +1.32(+0.76%)
Aug 13, 2015 172.09 173.62 172.00 172.86 625,971 +1.30(+0.76%)
Aug 12, 2015 171.98 172.30 169.61 171.56 1,158,395 -1.71(-0.99%)
Aug 11, 2015 173.27 173.70 172.17 173.27 767,936 -1.98(-1.13%)
Aug 10, 2015 174.14 175.84 173.74 175.25 828,272 +2.60(+1.51%)
Aug 07, 2015 172.72 173.32 171.03 172.65 872,296 -0.22(-0.13%)
Aug 06, 2015 173.94 174.11 171.70 172.87 875,522 -0.81(-0.47%)
Aug 05, 2015 173.05 174.52 172.91 173.68 1,120,858 +1.56(+0.91%)
Aug 04, 2015 172.60 173.21 171.58 172.12 1,392,108 -0.04(-0.02%)
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.