Northrop Grumman (NY: NOC )

446.30 -2.20 (-0.49%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 119.68 121.83 119.51 121.03 1,394,976 +1.01(+0.84%)
Feb 27, 2014 118.51 120.07 118.10 120.02 1,374,399 +1.30(+1.10%)
Feb 26, 2014 120.05 120.69 118.67 118.72 1,574,207 -0.96(-0.80%)
Feb 25, 2014 122.00 122.67 119.45 119.68 1,588,812 -2.44(-2.00%)
Feb 24, 2014 120.96 123.30 120.47 122.12 1,343,792 +1.65(+1.37%)
Feb 21, 2014 121.45 121.45 119.14 120.47 1,027,240 -0.14(-0.12%)
Feb 20, 2014 120.96 121.19 118.97 120.61 992,187 +1.56(+1.31%)
Feb 19, 2014 119.99 121.37 118.91 119.05 1,100,300 -1.01(-0.84%)
Feb 18, 2014 120.54 120.86 119.62 120.06 1,088,062 -0.22(-0.18%)
Feb 14, 2014 118.68 120.28 120.28 120.28 1,233,600 +1.42(+1.19%)
Feb 13, 2014 117.04 119.30 117.00 118.86 979,544 +0.79(+0.67%)
Feb 12, 2014 117.06 118.32 116.82 118.07 1,499,293 +1.17(+1.00%)
Feb 11, 2014 114.34 117.40 114.31 116.90 1,682,556 +2.58(+2.26%)
Feb 10, 2014 114.72 114.97 113.12 114.32 1,726,168 -0.65(-0.57%)
Feb 07, 2014 113.08 115.99 113.01 114.97 1,695,404 +2.69(+2.40%)
Feb 06, 2014 111.72 112.79 111.46 112.28 1,149,921 +0.88(+0.79%)
Feb 05, 2014 110.13 112.05 109.70 111.40 1,657,641 +0.60(+0.54%)
Feb 04, 2014 111.01 111.99 109.17 110.80 2,732,427 -2.45(-2.16%)
Feb 03, 2014 116.09 117.21 112.17 113.25 2,657,273 -2.30(-1.99%)
Jan 31, 2014 112.27 116.55 112.02 115.55 2,079,574 +2.30(+2.03%)
Jan 30, 2014 123.65 118.64 112.04 113.25 2,070,033 +1.12(+1.00%)
Jan 29, 2014 111.08 112.78 110.50 112.13 1,682,012 +0.12(+0.11%)
Jan 28, 2014 113.44 113.59 111.66 112.01 2,168,519 -0.69(-0.61%)
Jan 27, 2014 113.45 113.92 111.47 112.70 1,687,312 -0.75(-0.66%)
Jan 24, 2014 116.68 116.71 113.43 113.45 2,172,258 -4.05(-3.45%)
Jan 23, 2014 119.40 120.68 117.44 117.50 1,427,811 -2.82(-2.34%)
Jan 22, 2014 119.80 120.43 118.86 120.32 1,214,460 +1.13(+0.95%)
Jan 21, 2014 119.06 120.44 118.51 119.19 990,918 +0.95(+0.80%)
Jan 17, 2014 118.27 118.24 118.24 118.24 889,200 -0.05(-0.04%)
Jan 16, 2014 117.93 118.55 117.46 118.29 871,558 +0.41(+0.35%)
Jan 15, 2014 117.11 118.46 117.08 117.88 1,094,691 +0.77(+0.66%)
Jan 14, 2014 116.31 117.16 115.18 117.11 1,378,656 +1.48(+1.28%)
Jan 13, 2014 116.44 117.53 115.28 115.63 1,201,670 -0.74(-0.64%)
Jan 10, 2014 115.99 116.57 115.02 116.37 1,502,424 +0.74(+0.64%)
Jan 09, 2014 115.50 116.27 115.25 115.63 1,931,133 +0.44(+0.38%)
Jan 08, 2014 114.23 115.33 113.65 115.19 1,290,932 +0.68(+0.59%)
Jan 07, 2014 113.81 114.92 113.15 114.51 1,666,575 +0.71(+0.62%)
Jan 06, 2014 114.01 115.09 113.43 113.80 1,274,666 +0.22(+0.19%)
Jan 03, 2014 113.23 114.46 113.23 113.58 1,278,925 +0.35(+0.31%)
Jan 02, 2014 114.18 114.49 112.76 113.23 1,082,946 -1.38(-1.20%)
Dec 31, 2013 114.25 114.61 114.61 114.61 965,800 +0.68(+0.60%)
Dec 30, 2013 114.72 115.07 113.52 113.93 725,861 -0.77(-0.67%)
Dec 27, 2013 115.52 116.19 114.12 114.70 905,284 -0.62(-0.54%)
Dec 26, 2013 114.45 115.88 114.37 115.32 981,076 +1.10(+0.96%)
Dec 24, 2013 112.56 114.30 112.56 114.22 570,593 +1.69(+1.50%)
Dec 23, 2013 113.00 113.26 112.04 112.53 1,140,498 +0.27(+0.24%)
Dec 20, 2013 110.66 113.05 110.31 112.26 3,552,103 +1.71(+1.55%)
Dec 19, 2013 111.45 111.85 110.17 110.55 1,372,684 -0.93(-0.83%)
Dec 18, 2013 109.90 111.52 108.47 111.48 2,067,491 +1.91(+1.74%)
Dec 17, 2013 109.82 110.14 109.34 109.57 1,193,970 -0.09(-0.08%)
Dec 16, 2013 109.00 110.00 108.42 109.66 1,333,007 +0.74(+0.68%)
Dec 13, 2013 107.79 109.24 107.79 108.92 899,445 +0.89(+0.82%)
Dec 12, 2013 107.65 108.32 107.21 108.03 1,881,441 +0.51(+0.47%)
Dec 11, 2013 110.49 110.50 107.22 107.52 2,041,126 -2.61(-2.37%)
Dec 10, 2013 109.85 110.54 109.56 110.13 1,074,826 +0.19(+0.17%)
Dec 09, 2013 110.18 110.35 109.16 109.94 1,312,112 -0.32(-0.29%)
Dec 06, 2013 110.07 110.35 109.24 110.26 1,916,943 +0.72(+0.66%)
Dec 05, 2013 110.08 111.17 109.43 109.54 1,238,882 -0.95(-0.86%)
Dec 04, 2013 111.99 112.76 109.66 110.49 1,799,755 -2.03(-1.80%)
Dec 03, 2013 111.97 113.14 111.82 112.52 1,697,331 +0.70(+0.63%)
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.