Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 103.86 104.86 103.85 104.52 1,188,862 +1.33(+1.29%)
Mar 28, 2014 102.07 103.85 102.01 103.19 1,117,339 +1.58(+1.56%)
Mar 27, 2014 102.62 102.73 101.38 101.60 1,718,865 -1.46(-1.41%)
Mar 26, 2014 103.63 104.60 103.04 103.06 1,281,896 -0.40(-0.38%)
Mar 25, 2014 103.19 103.69 102.76 103.46 1,229,508 +0.94(+0.92%)
Mar 24, 2014 103.40 103.66 101.58 102.52 1,385,052 -0.73(-0.71%)
Mar 21, 2014 104.53 104.66 102.88 103.25 3,909,257 -0.39(-0.38%)
Mar 20, 2014 103.97 104.70 103.45 103.63 1,371,027 -0.46(-0.44%)
Mar 19, 2014 105.33 106.19 103.45 104.09 1,976,718 -0.94(-0.89%)
Mar 18, 2014 104.17 105.09 104.11 105.03 1,100,622 +1.25(+1.21%)
Mar 17, 2014 103.16 103.91 102.59 103.78 1,605,248 +0.91(+0.88%)
Mar 14, 2014 102.42 103.83 102.25 102.87 1,654,566 +0.42(+0.41%)
Mar 13, 2014 103.82 105.17 102.29 102.45 1,726,158 -1.25(-1.21%)
Mar 12, 2014 102.75 103.88 102.03 103.70 1,240,903 +0.55(+0.53%)
Mar 11, 2014 104.14 104.28 102.97 103.15 1,080,220 -0.81(-0.77%)
Mar 10, 2014 104.69 104.92 103.41 103.96 1,452,561 -1.34(-1.27%)
Mar 07, 2014 105.23 106.20 104.91 105.30 1,424,523 +0.52(+0.49%)
Mar 06, 2014 104.75 105.20 104.31 104.78 1,401,422 +0.03(+0.03%)
Mar 05, 2014 105.51 105.64 104.25 104.74 1,313,419 -0.51(-0.48%)
Mar 04, 2014 104.19 105.49 104.14 105.25 2,085,380 +2.74(+2.67%)
Mar 03, 2014 101.43 103.17 101.39 102.52 1,527,333 -0.01(-0.01%)
Feb 28, 2014 101.38 103.20 101.24 102.53 1,646,764 +0.86(+0.84%)
Feb 27, 2014 100.39 101.71 100.04 101.67 1,622,473 +1.62(+1.62%)
Feb 26, 2014 101.17 101.71 100.01 100.05 1,867,943 -0.81(-0.80%)
Feb 25, 2014 102.81 103.38 100.67 100.86 1,885,274 -2.06(-2.00%)
Feb 24, 2014 101.94 103.91 101.53 102.92 1,594,534 +1.39(+1.37%)
Feb 21, 2014 102.35 102.35 100.41 101.53 1,218,916 -0.12(-0.12%)
Feb 20, 2014 101.94 102.13 100.26 101.64 1,177,322 +1.32(+1.31%)
Feb 19, 2014 101.12 102.28 100.21 100.33 1,305,608 -0.85(-0.84%)
Feb 18, 2014 101.58 101.86 100.81 101.18 1,291,087 -0.19(-0.18%)
Feb 14, 2014 100.02 101.37 101.37 101.37 1,463,781 +1.20(+1.19%)
Feb 13, 2014 98.64 100.54 98.60 100.17 1,162,320 +0.67(+0.67%)
Feb 12, 2014 98.65 99.71 98.45 99.50 1,779,051 +0.99(+1.00%)
Feb 11, 2014 96.36 98.94 96.33 98.52 1,996,510 +2.17(+2.26%)
Feb 10, 2014 96.68 96.89 95.33 96.34 2,048,259 -0.55(-0.57%)
Feb 07, 2014 95.30 97.75 95.24 96.89 2,011,755 +2.27(+2.40%)
Feb 06, 2014 94.15 95.05 93.93 94.62 1,364,488 +0.74(+0.79%)
Feb 05, 2014 92.81 94.43 92.45 93.88 1,966,946 +0.51(+0.54%)
Feb 04, 2014 93.55 94.38 92.00 93.38 3,242,280 -2.06(-2.16%)
Feb 03, 2014 97.83 98.78 94.53 95.44 3,153,103 -1.94(-1.99%)
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%)
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.