Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 244.93 245.87 243.40 245.37 764,949 +1.08(+0.44%)
Aug 30, 2017 244.10 244.47 243.19 244.28 337,860 +0.26(+0.11%)
Aug 29, 2017 243.11 244.75 242.12 244.02 525,104 +2.54(+1.05%)
Aug 28, 2017 243.38 243.97 240.83 241.48 546,490 -1.29(-0.53%)
Aug 25, 2017 243.37 243.89 242.07 242.77 683,545 +0.71(+0.29%)
Aug 24, 2017 243.27 243.95 241.84 242.06 436,659 -1.11(-0.46%)
Aug 23, 2017 244.02 244.81 242.92 243.17 460,924 -1.84(-0.75%)
Aug 22, 2017 241.58 245.61 241.19 245.01 682,777 +4.60(+1.91%)
Aug 21, 2017 240.42 240.72 237.40 240.41 576,378 +0.08(+0.03%)
Aug 18, 2017 241.56 241.73 239.93 240.33 613,752 -0.47(-0.19%)
Aug 17, 2017 242.51 243.20 240.68 240.80 647,780 -1.67(-0.69%)
Aug 16, 2017 243.70 243.70 241.65 242.47 1,036,960 -1.03(-0.42%)
Aug 15, 2017 243.60 243.81 242.49 243.50 508,188 -0.23(-0.10%)
Aug 14, 2017 242.69 244.17 241.79 243.73 765,483 +1.90(+0.79%)
Aug 11, 2017 243.47 244.96 241.67 241.83 781,011 -1.14(-0.47%)
Aug 10, 2017 246.07 246.62 242.68 242.97 963,564 -2.29(-0.93%)
Aug 09, 2017 243.24 245.89 242.63 245.26 1,090,028 +2.95(+1.22%)
Aug 08, 2017 241.88 242.66 241.65 242.31 686,176 +0.22(+0.09%)
Aug 07, 2017 242.04 242.23 241.16 242.10 776,531 +0.31(+0.13%)
Aug 04, 2017 241.49 241.79 240.19 241.79 727,153 +0.41(+0.17%)
Aug 03, 2017 239.78 241.49 238.09 241.38 1,091,367 +1.75(+0.73%)
Aug 02, 2017 237.56 239.66 237.21 239.63 841,553 +1.97(+0.83%)
Aug 01, 2017 236.48 237.73 236.22 237.66 749,925 +1.36(+0.57%)
Jul 31, 2017 237.89 238.88 236.25 236.31 714,222 -0.87(-0.37%)
Jul 28, 2017 234.51 237.34 233.69 237.18 654,981 +3.00(+1.28%)
Jul 27, 2017 237.30 237.34 232.60 234.18 1,464,881 -2.78(-1.17%)
Jul 26, 2017 237.29 238.31 232.95 236.96 909,127 -0.17(-0.07%)
Jul 25, 2017 239.29 239.61 236.78 237.13 788,584 -1.10(-0.46%)
Jul 24, 2017 238.44 239.18 238.05 238.23 591,200 -0.03(-0.01%)
Jul 21, 2017 236.75 238.25 235.42 238.25 641,015 +0.48(+0.20%)
Jul 20, 2017 237.91 238.49 236.57 237.78 578,015 -0.13(-0.06%)
Jul 19, 2017 237.47 238.27 237.15 237.91 432,718 +0.61(+0.26%)
Jul 18, 2017 238.02 239.55 236.76 237.30 525,091 -0.51(-0.22%)
Jul 17, 2017 237.84 239.13 236.42 237.81 678,788 -0.02(-0.01%)
Jul 14, 2017 237.04 238.44 236.81 237.83 642,340 +0.87(+0.37%)
Jul 13, 2017 237.42 238.25 236.44 236.96 530,656 -0.09(-0.04%)
Jul 12, 2017 236.75 238.08 236.19 237.05 594,907 +1.19(+0.50%)
Jul 11, 2017 235.30 236.19 233.62 235.87 583,675 +0.77(+0.33%)
Jul 10, 2017 234.94 236.68 233.99 235.09 565,645 -0.19(-0.08%)
Jul 07, 2017 233.28 236.85 232.89 235.28 715,695 +2.74(+1.18%)
Jul 06, 2017 233.55 234.72 231.37 232.54 601,401 -1.20(-0.52%)
Jul 05, 2017 231.52 234.47 231.50 233.75 493,277 +2.32(+1.00%)
Jul 03, 2017 231.28 232.96 230.49 231.43 304,016 +0.89(+0.39%)
Jun 30, 2017 229.70 231.49 229.51 230.54 647,414 +1.64(+0.72%)
Jun 29, 2017 231.56 231.56 227.05 228.90 717,014 -2.41(-1.04%)
Jun 28, 2017 230.49 231.98 230.02 231.30 450,844 +2.00(+0.87%)
Jun 27, 2017 229.44 231.10 229.16 229.30 608,391 -0.56(-0.24%)
Jun 26, 2017 231.55 233.41 229.60 229.86 936,841 -1.30(-0.56%)
Jun 23, 2017 230.58 232.18 230.58 231.16 756,110 +0.46(+0.20%)
Jun 22, 2017 233.38 233.67 230.67 230.70 706,330 -3.05(-1.31%)
Jun 21, 2017 233.68 234.75 232.60 233.76 641,800 +0.12(+0.05%)
Jun 20, 2017 234.39 235.82 233.59 233.64 546,934 -1.00(-0.42%)
Jun 19, 2017 233.57 235.37 232.69 234.64 673,580 +2.41(+1.04%)
Jun 16, 2017 232.91 233.25 231.95 232.23 819,008 -0.04(-0.02%)
Jun 15, 2017 231.77 233.07 229.93 232.27 800,832 -0.92(-0.39%)
Jun 14, 2017 231.71 235.68 231.70 233.19 883,051 +1.86(+0.80%)
Jun 13, 2017 229.71 232.00 228.80 231.33 635,771 +1.44(+0.63%)
Jun 12, 2017 230.41 230.41 227.81 229.89 805,188 -0.63(-0.27%)
Jun 09, 2017 229.77 230.91 229.00 230.52 694,411 +0.49(+0.21%)
Jun 08, 2017 230.93 228.28 230.03 793,984 +1.32(+0.58%)
Jun 07, 2017 228.14 229.07 227.30 228.71 789,289 +1.33(+0.58%)
Jun 06, 2017 228.89 230.40 227.28 227.38 753,154 -2.17(-0.95%)
Jun 05, 2017 232.15 232.19 229.54 229.55 567,274 -2.61(-1.13%)
Jun 02, 2017 231.52 232.80 231.00 232.17 766,132 +0.82(+0.35%)
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.