Northrop Grumman (NY: NOC )

479.33 +1.97 (+0.41%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 143.56 144.86 143.17 143.26 1,462,323 -0.52(-0.36%)
Feb 26, 2015 144.75 145.62 143.32 143.78 1,485,632 -1.42(-0.98%)
Feb 25, 2015 146.63 146.78 144.09 145.20 1,564,524 -1.33(-0.90%)
Feb 24, 2015 146.21 147.05 145.51 146.52 1,385,020 -0.28(-0.19%)
Feb 23, 2015 147.84 148.31 146.66 146.81 1,390,540 -1.45(-0.98%)
Feb 20, 2015 146.03 148.34 145.91 148.25 1,584,515 +1.78(+1.22%)
Feb 19, 2015 144.47 146.52 144.21 146.47 1,214,849 +2.11(+1.46%)
Feb 18, 2015 142.92 144.37 142.62 144.36 1,370,120 +0.07(+0.05%)
Feb 17, 2015 143.43 144.73 143.05 144.29 1,226,618 +0.40(+0.28%)
Feb 13, 2015 144.12 143.90 143.90 143.90 1,125,741 -0.13(-0.09%)
Feb 12, 2015 144.06 144.64 143.31 144.03 1,446,354 +0.86(+0.60%)
Feb 11, 2015 141.55 143.78 141.42 143.17 2,037,104 +1.20(+0.85%)
Feb 10, 2015 141.88 142.12 140.69 141.96 1,470,142 +1.65(+1.18%)
Feb 09, 2015 139.28 141.44 138.66 140.31 1,934,466 +0.63(+0.45%)
Feb 06, 2015 141.38 141.38 139.25 139.68 1,223,847 -0.68(-0.48%)
Feb 05, 2015 140.57 141.19 139.40 140.36 1,269,258 +1.03(+0.74%)
Feb 04, 2015 137.91 140.54 137.78 139.34 1,890,750 +1.17(+0.85%)
Feb 03, 2015 136.44 139.23 135.77 138.16 2,367,277 +1.11(+0.81%)
Feb 02, 2015 135.42 137.41 133.18 137.05 1,701,128 +1.93(+1.43%)
Jan 30, 2015 134.57 137.06 134.26 135.12 2,743,436 -0.84(-0.62%)
Jan 29, 2015 132.34 136.16 132.34 135.97 2,601,241 +4.97(+3.79%)
Jan 28, 2015 132.75 133.88 130.90 131.00 2,345,995 -0.67(-0.51%)
Jan 27, 2015 132.41 133.33 131.60 131.67 1,678,233 -2.24(-1.67%)
Jan 26, 2015 134.61 134.66 132.93 133.91 1,265,235 -0.56(-0.42%)
Jan 23, 2015 134.65 135.43 134.01 134.47 1,156,649 -0.27(-0.20%)
Jan 22, 2015 133.45 135.36 132.59 134.74 1,311,020 +1.95(+1.47%)
Jan 21, 2015 131.56 133.60 131.23 132.79 1,691,256 +0.44(+0.33%)
Jan 20, 2015 133.16 133.44 130.24 132.35 1,272,944 +0.34(+0.26%)
Jan 16, 2015 131.04 132.16 130.34 132.01 1,355,189 +0.88(+0.67%)
Jan 15, 2015 131.38 132.21 130.11 131.13 1,689,143 +0.17(+0.13%)
Jan 14, 2015 129.75 131.27 128.32 130.96 1,628,201 +0.09(+0.07%)
Jan 13, 2015 131.75 133.43 129.97 130.86 1,730,840 +0.03(+0.02%)
Jan 12, 2015 131.54 132.23 129.82 130.84 1,845,589 -0.66(-0.50%)
Jan 09, 2015 131.25 132.28 130.69 131.50 2,196,608 +0.49(+0.37%)
Jan 08, 2015 129.00 131.84 128.98 131.01 4,027,974 +2.97(+2.32%)
Jan 07, 2015 124.88 128.13 124.73 128.04 2,752,700 +3.93(+3.16%)
Jan 06, 2015 123.51 125.70 121.89 124.11 3,625,380 +0.68(+0.55%)
Jan 05, 2015 125.22 126.10 122.64 123.43 6,696,808 -2.66(-2.11%)
Jan 02, 2015 127.67 128.42 124.44 126.09 2,377,780 -0.80(-0.63%)
Dec 31, 2014 129.79 126.89 126.89 126.89 1,859,122 -2.90(-2.24%)
Dec 30, 2014 129.60 130.12 129.02 129.80 1,101,530 -0.28(-0.21%)
Dec 29, 2014 129.93 130.50 129.28 130.07 924,516 -0.41(-0.31%)
Dec 26, 2014 130.80 131.37 130.42 130.48 638,082 -0.18(-0.14%)
Dec 24, 2014 130.48 130.66 130.66 130.66 485,049 +0.38(+0.29%)
Dec 23, 2014 131.73 131.89 130.13 130.28 1,085,517 -0.79(-0.60%)
Dec 22, 2014 129.43 131.73 129.35 131.07 1,391,592 +2.01(+1.56%)
Dec 19, 2014 128.03 129.78 127.91 129.06 2,682,518 +1.16(+0.91%)
Dec 18, 2014 125.12 127.93 125.09 127.89 1,637,093 +4.24(+3.43%)
Dec 17, 2014 124.07 124.67 122.22 123.65 1,773,662 -0.15(-0.12%)
Dec 16, 2014 121.61 125.85 121.57 123.80 1,992,298 +1.63(+1.33%)
Dec 15, 2014 122.43 123.62 120.98 122.17 1,442,111 +0.29(+0.24%)
Dec 12, 2014 124.56 124.56 121.85 121.88 1,422,272 -3.58(-2.86%)
Dec 11, 2014 124.73 126.39 124.18 125.46 1,330,444 +1.21(+0.97%)
Dec 10, 2014 126.74 126.95 124.14 124.25 1,864,012 -2.78(-2.19%)
Dec 09, 2014 124.97 127.47 124.34 127.03 1,519,127 +0.84(+0.67%)
Dec 08, 2014 127.15 127.42 125.59 126.19 2,737,995 -0.96(-0.76%)
Dec 05, 2014 123.33 128.08 123.14 127.15 2,492,559 +6.76(+5.61%)
Dec 04, 2014 121.03 121.75 119.75 120.39 1,103,913 -0.97(-0.80%)
Dec 03, 2014 121.01 122.20 120.81 121.37 1,355,694 +0.69(+0.57%)
Dec 02, 2014 119.70 121.16 119.57 120.68 2,477,505 +1.21(+1.02%)
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.