Northrop Grumman (NY: NOC )

356.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 255.77 257.77 255.57 256.71 581,416 +1.83(+0.72%)
Jun 29, 2017 257.84 257.84 252.82 254.88 643,921 -2.68(-1.04%)
Jun 28, 2017 256.65 258.31 256.13 257.56 404,885 +2.23(+0.87%)
Jun 27, 2017 255.49 257.33 255.17 255.33 546,371 -0.62(-0.24%)
Jun 26, 2017 257.83 259.91 255.66 255.95 841,339 -1.45(-0.56%)
Jun 23, 2017 256.75 258.53 256.75 257.40 679,032 +0.51(+0.20%)
Jun 22, 2017 259.87 260.19 256.85 256.89 634,326 -3.40(-1.31%)
Jun 21, 2017 260.20 261.40 259.00 260.29 576,375 +0.13(+0.05%)
Jun 20, 2017 261.00 262.59 260.11 260.16 491,179 -1.11(-0.42%)
Jun 19, 2017 260.08 262.09 259.10 261.27 604,915 +2.68(+1.04%)
Jun 16, 2017 259.35 259.73 258.28 258.59 735,518 -0.05(-0.02%)
Jun 15, 2017 258.08 259.53 256.03 258.64 719,195 -1.02(-0.39%)
Jun 14, 2017 258.01 262.43 258.00 259.66 793,032 +2.07(+0.80%)
Jun 13, 2017 255.78 258.34 254.77 257.59 570,960 +1.60(+0.63%)
Jun 12, 2017 256.56 256.56 253.67 255.99 723,107 -0.70(-0.27%)
Jun 09, 2017 255.85 257.12 254.99 256.69 623,622 +0.55(+0.21%)
Jun 08, 2017 257.14 254.19 256.14 713,045 +1.47(+0.58%)
Jun 07, 2017 254.04 255.07 253.10 254.67 708,828 +1.48(+0.58%)
Jun 06, 2017 254.87 256.55 253.08 253.19 676,377 -2.42(-0.95%)
Jun 05, 2017 258.50 258.55 255.60 255.61 509,446 -2.91(-1.13%)
Jun 02, 2017 257.80 259.23 257.22 258.52 688,032 +0.91(+0.35%)
Jun 01, 2017 257.73 258.46 256.19 257.61 840,194 -1.61(-0.62%)
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%)
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.