Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 257.04 259.22 255.63 259.22 1,536,335 +3.01(+1.17%)
May 30, 2017 256.90 257.32 254.95 256.21 584,562 -0.78(-0.30%)
May 26, 2017 256.52 257.93 256.30 256.99 552,889 +0.47(+0.18%)
May 25, 2017 254.10 256.82 253.50 256.52 976,542 +3.14(+1.24%)
May 24, 2017 251.25 253.58 251.00 253.38 775,093 +2.73(+1.09%)
May 23, 2017 250.00 251.45 248.58 250.65 801,378 +1.20(+0.48%)
May 22, 2017 252.92 254.00 249.41 249.45 1,062,585 -0.43(-0.17%)
May 19, 2017 248.02 250.38 247.60 249.88 716,901 +3.00(+1.22%)
May 18, 2017 245.92 248.99 243.39 246.88 1,033,613 +0.56(+0.23%)
May 17, 2017 247.38 248.74 245.54 246.32 1,030,264 -1.06(-0.43%)
May 16, 2017 248.11 249.37 246.99 247.38 549,062 -0.87(-0.35%)
May 15, 2017 247.11 248.49 246.94 248.25 674,325 +0.80(+0.32%)
May 12, 2017 247.16 248.15 246.50 247.45 523,527 -0.07(-0.03%)
May 11, 2017 247.09 248.05 246.21 247.52 628,674 -0.59(-0.24%)
May 10, 2017 249.95 251.01 246.90 248.11 780,202 -1.38(-0.55%)
May 09, 2017 249.10 249.65 248.65 249.49 732,529 +0.35(+0.14%)
May 08, 2017 248.70 249.31 248.03 249.14 619,501 +0.23(+0.09%)
May 05, 2017 246.29 249.04 245.50 248.91 719,351 +3.16(+1.29%)
May 04, 2017 245.45 246.02 243.63 245.75 893,504 +0.24(+0.10%)
May 03, 2017 244.91 245.84 243.95 245.51 614,173 +0.18(+0.07%)
May 02, 2017 244.46 245.68 243.50 245.33 882,628 +0.99(+0.41%)
May 01, 2017 246.30 246.53 244.32 244.34 778,943 -1.62(-0.66%)
Apr 28, 2017 248.90 249.35 245.60 245.96 856,368 -2.44(-0.98%)
Apr 27, 2017 248.96 249.82 247.41 248.40 1,010,667 +0.34(+0.14%)
Apr 26, 2017 249.80 249.80 243.05 248.06 1,753,513 -0.07(-0.03%)
Apr 25, 2017 248.13 249.62 247.38 248.13 1,539,074 -1.01(-0.41%)
Apr 24, 2017 248.98 249.75 247.58 249.14 1,059,949 +2.81(+1.14%)
Apr 21, 2017 245.12 247.43 244.88 246.33 802,995 +1.48(+0.60%)
Apr 20, 2017 243.86 245.95 243.51 244.85 662,703 +1.11(+0.46%)
Apr 19, 2017 243.55 244.43 242.56 243.74 694,749 +0.56(+0.23%)
Apr 18, 2017 242.64 244.78 242.42 243.18 894,258 +0.08(+0.03%)
Apr 17, 2017 240.32 243.28 240.26 243.10 750,510 +2.90(+1.21%)
Apr 13, 2017 239.04 241.79 239.04 240.20 739,076 +0.84(+0.35%)
Apr 12, 2017 240.95 240.95 239.04 239.36 560,033 -1.69(-0.70%)
Apr 11, 2017 239.22 241.15 238.22 241.05 679,367 +1.71(+0.71%)
Apr 10, 2017 238.64 240.45 237.99 239.34 712,823 +0.53(+0.22%)
Apr 07, 2017 239.72 240.12 237.39 238.81 722,673 +2.14(+0.90%)
Apr 06, 2017 235.99 237.52 235.16 236.67 703,996 +0.57(+0.24%)
Apr 05, 2017 238.00 239.80 235.86 236.10 958,157 -1.54(-0.65%)
Apr 04, 2017 236.99 238.07 236.43 237.64 701,926 -0.17(-0.07%)
Apr 03, 2017 237.58 238.55 236.80 237.81 671,460 -0.03(-0.01%)
Mar 31, 2017 238.72 238.93 237.69 237.84 964,883 -1.22(-0.51%)
Mar 30, 2017 236.28 239.22 235.55 239.06 853,133 +2.54(+1.07%)
Mar 29, 2017 236.66 236.92 235.07 236.52 613,165 -0.67(-0.28%)
Mar 28, 2017 235.11 237.98 234.35 237.19 733,014 +1.36(+0.58%)
Mar 27, 2017 235.78 236.37 233.20 235.83 969,058 -1.05(-0.44%)
Mar 24, 2017 239.25 239.83 236.59 236.88 753,172 -2.62(-1.09%)
Mar 23, 2017 241.00 241.38 239.13 239.50 597,170 -1.64(-0.68%)
Mar 22, 2017 239.73 242.00 239.10 241.14 677,464 +1.42(+0.59%)
Mar 21, 2017 243.70 243.70 239.35 239.72 805,683 -3.27(-1.35%)
Mar 20, 2017 244.77 245.46 242.69 242.99 526,970 -1.26(-0.52%)
Mar 17, 2017 241.12 244.70 240.69 244.25 1,224,952 +3.97(+1.65%)
Mar 16, 2017 244.00 244.13 239.72 240.28 1,081,681 -3.56(-1.46%)
Mar 15, 2017 243.80 244.45 243.13 243.84 756,235 +0.07(+0.03%)
Mar 14, 2017 243.52 244.37 242.75 243.77 460,710 -0.65(-0.27%)
Mar 13, 2017 243.54 244.73 242.76 244.42 750,572 +0.83(+0.34%)
Mar 10, 2017 244.56 244.83 242.45 243.59 688,604 -0.53(-0.22%)
Mar 09, 2017 244.08 244.74 243.52 244.12 611,349 +0.55(+0.23%)
Mar 08, 2017 244.00 245.08 243.06 243.57 675,597 -0.21(-0.09%)
Mar 07, 2017 242.51 243.92 242.07 243.78 917,195 +0.86(+0.35%)
Mar 06, 2017 242.43 243.66 241.97 242.92 933,243 -0.01(-0.00%)
Mar 03, 2017 243.00 243.76 242.10 242.93 866,092 -0.14(-0.06%)
Mar 02, 2017 245.00 245.39 242.59 243.07 1,172,492 -2.86(-1.16%)
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.