Northrop Grumman (NY: NOC )

397.41 USD -4.24 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 112.27 116.55 112.02 115.55 2,079,574 +2.30(+2.03%)
Jan 30, 2014 123.65 118.64 112.04 113.25 2,070,033 +1.12(+1.00%)
Jan 29, 2014 111.08 112.78 110.50 112.13 1,682,012 +0.12(+0.11%)
Jan 28, 2014 113.44 113.59 111.66 112.01 2,168,519 -0.69(-0.61%)
Jan 27, 2014 113.45 113.92 111.47 112.70 1,687,312 -0.75(-0.66%)
Jan 24, 2014 116.68 116.71 113.43 113.45 2,172,258 -4.05(-3.45%)
Jan 23, 2014 119.40 120.68 117.44 117.50 1,427,811 -2.82(-2.34%)
Jan 22, 2014 119.80 120.43 118.86 120.32 1,214,460 +1.13(+0.95%)
Jan 21, 2014 119.06 120.44 118.51 119.19 990,918 +0.95(+0.80%)
Jan 17, 2014 118.27 118.24 118.24 118.24 889,200 -0.05(-0.04%)
Jan 16, 2014 117.93 118.55 117.46 118.29 871,558 +0.41(+0.35%)
Jan 15, 2014 117.11 118.46 117.08 117.88 1,094,691 +0.77(+0.66%)
Jan 14, 2014 116.31 117.16 115.18 117.11 1,378,656 +1.48(+1.28%)
Jan 13, 2014 116.44 117.53 115.28 115.63 1,201,670 -0.74(-0.64%)
Jan 10, 2014 115.99 116.57 115.02 116.37 1,502,424 +0.74(+0.64%)
Jan 09, 2014 115.50 116.27 115.25 115.63 1,931,133 +0.44(+0.38%)
Jan 08, 2014 114.23 115.33 113.65 115.19 1,290,932 +0.68(+0.59%)
Jan 07, 2014 113.81 114.92 113.15 114.51 1,666,575 +0.71(+0.62%)
Jan 06, 2014 114.01 115.09 113.43 113.80 1,274,666 +0.22(+0.19%)
Jan 03, 2014 113.23 114.46 113.23 113.58 1,278,925 +0.35(+0.31%)
Jan 02, 2014 114.18 114.49 112.76 113.23 1,082,946 -1.38(-1.20%)
Dec 31, 2013 114.25 114.61 114.61 114.61 965,800 +0.68(+0.60%)
Dec 30, 2013 114.72 115.07 113.52 113.93 725,861 -0.77(-0.67%)
Dec 27, 2013 115.52 116.19 114.12 114.70 905,284 -0.62(-0.54%)
Dec 26, 2013 114.45 115.88 114.37 115.32 981,076 +1.10(+0.96%)
Dec 24, 2013 112.56 114.30 112.56 114.22 570,593 +1.69(+1.50%)
Dec 23, 2013 113.00 113.26 112.04 112.53 1,140,498 +0.27(+0.24%)
Dec 20, 2013 110.66 113.05 110.31 112.26 3,552,103 +1.71(+1.55%)
Dec 19, 2013 111.45 111.85 110.17 110.55 1,372,684 -0.93(-0.83%)
Dec 18, 2013 109.90 111.52 108.47 111.48 2,067,491 +1.91(+1.74%)
Dec 17, 2013 109.82 110.14 109.34 109.57 1,193,970 -0.09(-0.08%)
Dec 16, 2013 109.00 110.00 108.42 109.66 1,333,007 +0.74(+0.68%)
Dec 13, 2013 107.79 109.24 107.79 108.92 899,445 +0.89(+0.82%)
Dec 12, 2013 107.65 108.32 107.21 108.03 1,881,441 +0.51(+0.47%)
Dec 11, 2013 110.49 110.50 107.21 107.52 2,041,126 -2.61(-2.37%)
Dec 10, 2013 109.85 110.54 109.56 110.13 1,074,826 +0.19(+0.17%)
Dec 09, 2013 110.18 110.35 109.16 109.94 1,312,112 -0.32(-0.29%)
Dec 06, 2013 110.07 110.35 109.24 110.26 1,916,943 +0.72(+0.66%)
Dec 05, 2013 110.08 111.17 109.43 109.54 1,238,882 -0.95(-0.86%)
Dec 04, 2013 111.99 112.76 109.66 110.49 1,799,755 -2.03(-1.80%)
Dec 03, 2013 111.97 113.14 111.82 112.52 1,697,331 +0.70(+0.63%)
Dec 02, 2013 112.60 113.15 111.61 111.82 906,712 -0.86(-0.76%)
Nov 29, 2013 113.98 114.48 112.50 112.68 724,852 -1.27(-1.11%)
Nov 27, 2013 111.86 114.33 111.66 113.95 1,634,362 +1.98(+1.77%)
Nov 26, 2013 111.65 112.40 111.65 111.97 2,012,486 +0.32(+0.29%)
Nov 25, 2013 112.12 112.53 110.97 111.65 1,998,392 -0.36(-0.32%)
Nov 22, 2013 110.39 112.25 110.34 112.01 1,228,101 +1.24(+1.12%)
Nov 21, 2013 110.35 111.05 110.21 110.77 1,584,454 +0.99(+0.90%)
Nov 20, 2013 110.16 110.66 109.48 109.78 889,956 -0.47(-0.43%)
Nov 19, 2013 110.76 111.14 109.86 110.25 1,078,195 -0.33(-0.30%)
Nov 18, 2013 110.48 111.34 110.08 110.58 1,328,521 +1.05(+0.96%)
Nov 15, 2013 109.63 109.71 108.34 109.53 1,085,391 -0.57(-0.52%)
Nov 14, 2013 109.98 110.17 109.14 110.10 1,028,502 +0.79(+0.72%)
Nov 13, 2013 109.01 109.32 106.67 109.31 1,580,244 -0.04(-0.04%)
Nov 12, 2013 110.00 110.01 109.00 109.35 919,472 -0.82(-0.74%)
Nov 11, 2013 110.23 110.29 109.61 110.17 895,568 -0.56(-0.51%)
Nov 08, 2013 108.73 110.76 108.61 110.73 829,231 +2.06(+1.90%)
Nov 07, 2013 109.68 110.47 108.58 108.67 1,088,788 -0.95(-0.87%)
Nov 06, 2013 109.33 109.89 108.61 109.62 774,828 +0.50(+0.46%)
Nov 05, 2013 108.49 109.65 108.21 109.12 782,004 +0.47(+0.43%)
Nov 04, 2013 108.45 109.25 108.36 108.65 1,126,051 +0.53(+0.49%)
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.