Northrop Grumman (NY: NOC )

527.72 -0.63 (-0.12%)
Streaming Delayed Price Updated: 11:33 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 81.64 81.91 81.39 81.48 1,355,883 -0.85(-1.03%)
Sep 27, 2013 82.21 82.53 81.80 82.33 900,654 -0.10(-0.12%)
Sep 26, 2013 81.85 82.50 81.74 82.43 966,959 +0.55(+0.67%)
Sep 25, 2013 82.15 82.21 81.74 81.88 1,230,841 -0.19(-0.23%)
Sep 24, 2013 82.15 82.51 81.91 82.07 1,439,302 +0.08(+0.09%)
Sep 23, 2013 82.37 82.74 81.60 81.99 1,717,908 -0.38(-0.46%)
Sep 20, 2013 84.07 84.08 82.19 82.37 2,821,740 -1.50(-1.78%)
Sep 19, 2013 84.34 84.76 83.84 83.87 1,064,531 -0.46(-0.55%)
Sep 18, 2013 84.44 84.72 83.34 84.33 1,521,886 -0.14(-0.16%)
Sep 17, 2013 83.58 84.54 83.48 84.46 1,022,086 +0.82(+0.98%)
Sep 16, 2013 83.07 83.82 82.27 83.64 1,120,727 +1.37(+1.66%)
Sep 13, 2013 82.15 82.34 81.47 82.27 1,039,566 +0.38(+0.47%)
Sep 12, 2013 81.29 82.18 81.29 81.89 1,239,209 +0.54(+0.66%)
Sep 11, 2013 80.88 81.35 80.83 81.35 1,666,222 +0.56(+0.70%)
Sep 10, 2013 79.95 81.02 79.75 80.79 1,611,637 +0.80(+1.01%)
Sep 09, 2013 79.85 80.26 79.85 79.98 1,167,723 +0.33(+0.42%)
Sep 06, 2013 80.15 80.26 78.96 79.65 1,208,448 -0.38(-0.47%)
Sep 05, 2013 80.07 80.17 79.77 80.03 1,299,492 +0.00(+0.00%)
Sep 04, 2013 79.50 80.65 79.50 80.03 1,528,179 +0.36(+0.45%)
Sep 03, 2013 79.91 80.36 79.45 79.67 1,436,716 +0.74(+0.94%)
Aug 30, 2013 79.69 79.85 78.67 78.92 1,182,580 -0.68(-0.85%)
Aug 29, 2013 79.09 79.97 78.68 79.60 1,023,245 +0.62(+0.78%)
Aug 28, 2013 79.08 79.48 78.68 78.98 1,562,760 +0.02(+0.02%)
Aug 27, 2013 80.21 80.74 78.88 78.96 1,506,754 -1.38(-1.71%)
Aug 26, 2013 80.56 80.85 80.09 80.34 1,222,518 -0.02(-0.02%)
Aug 23, 2013 79.89 80.46 79.75 80.36 1,895,459 +0.46(+0.57%)
Aug 22, 2013 80.13 80.60 79.79 79.90 1,202,506 +0.03(+0.03%)
Aug 21, 2013 79.51 80.44 79.47 79.87 1,508,699 +0.22(+0.28%)
Aug 20, 2013 79.70 80.27 79.61 79.65 1,963,586 +0.00(+0.00%)
Aug 19, 2013 79.77 80.71 79.64 79.65 1,737,554 -0.24(-0.30%)
Aug 16, 2013 79.51 80.42 79.41 79.89 1,868,685 +0.20(+0.25%)
Aug 15, 2013 79.86 80.59 79.41 79.70 1,877,199 -0.92(-1.14%)
Aug 14, 2013 80.90 81.08 80.46 80.61 1,569,193 -0.33(-0.41%)
Aug 13, 2013 80.97 81.22 80.24 80.94 1,983,721 +0.28(+0.35%)
Aug 12, 2013 81.07 81.29 80.63 80.66 1,351,749 -0.48(-0.59%)
Aug 09, 2013 81.23 81.49 80.76 81.14 1,776,666 -0.10(-0.13%)
Aug 08, 2013 81.65 81.93 81.19 81.24 1,811,193 -0.19(-0.23%)
Aug 07, 2013 80.18 81.47 80.18 81.43 1,624,117 +0.81(+1.00%)
Aug 06, 2013 80.98 81.45 80.55 80.62 1,769,328 -0.46(-0.57%)
Aug 05, 2013 80.63 81.25 80.30 81.08 2,051,056 +0.45(+0.56%)
Aug 02, 2013 80.26 81.79 79.27 80.63 6,262,679 +1.53(+1.93%)
Aug 01, 2013 78.56 79.44 78.56 79.10 2,747,396 +0.88(+1.12%)
Jul 31, 2013 77.24 78.87 77.15 78.23 3,429,571 +0.95(+1.23%)
Jul 30, 2013 77.98 78.62 76.83 77.27 2,455,831 -0.38(-0.49%)
Jul 29, 2013 76.66 77.78 76.65 77.66 1,895,040 +0.71(+0.92%)
Jul 26, 2013 76.51 76.95 76.25 76.95 1,894,802 +0.13(+0.17%)
Jul 25, 2013 76.74 76.96 76.25 76.82 1,634,530 +0.09(+0.12%)
Jul 24, 2013 77.21 79.02 75.94 76.73 3,639,595 +1.31(+1.73%)
Jul 23, 2013 75.63 75.88 74.98 75.42 2,022,024 +0.27(+0.36%)
Jul 22, 2013 75.30 75.29 75.02 75.15 1,102,534 +0.07(+0.09%)
Jul 19, 2013 74.61 75.12 74.61 75.08 1,648,515 +0.20(+0.27%)
Jul 18, 2013 73.71 75.07 73.71 74.88 1,799,100 +0.47(+0.63%)
Jul 17, 2013 74.27 74.67 74.15 74.41 1,219,476 +0.31(+0.41%)
Jul 16, 2013 75.17 75.25 74.07 74.10 1,522,483 -0.89(-1.19%)
Jul 15, 2013 74.99 75.31 74.78 75.00 1,237,270 +0.20(+0.27%)
Jul 12, 2013 74.63 74.88 74.04 74.79 2,049,637 +0.23(+0.31%)
Jul 11, 2013 74.53 74.68 74.24 74.56 1,572,798 +0.72(+0.98%)
Jul 10, 2013 72.68 74.09 72.66 73.84 2,013,254 +1.16(+1.60%)
Jul 09, 2013 72.66 73.08 72.57 72.68 1,243,008 +0.37(+0.52%)
Jul 08, 2013 71.75 72.40 71.44 72.30 1,784,248 +0.97(+1.36%)
Jul 05, 2013 70.68 71.35 70.55 71.33 782,075 +0.87(+1.23%)
Jul 03, 2013 69.67 70.69 69.46 70.47 837,768 +0.65(+0.92%)
Jul 02, 2013 70.59 70.73 69.51 69.82 1,375,360 -1.00(-1.42%)
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.