Northrop Grumman (NY: NOC )

478.82 -17.64 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 122.61 123.79 122.59 123.38 1,007,087 +1.57(+1.29%)
Mar 28, 2014 120.49 122.59 120.42 121.81 946,499 +1.87(+1.56%)
Mar 27, 2014 121.14 121.27 119.68 119.94 1,456,053 -1.72(-1.41%)
Mar 26, 2014 122.34 123.48 121.64 121.66 1,085,896 -0.47(-0.38%)
Mar 25, 2014 121.81 122.41 121.31 122.13 1,041,518 +1.11(+0.92%)
Mar 24, 2014 122.06 122.37 119.92 121.02 1,173,279 -0.86(-0.71%)
Mar 21, 2014 123.40 123.55 121.45 121.88 3,311,536 -0.46(-0.38%)
Mar 20, 2014 122.74 123.60 122.12 122.34 1,161,399 -0.54(-0.44%)
Mar 19, 2014 124.34 125.36 122.12 122.88 1,674,480 -1.11(-0.90%)
Mar 18, 2014 122.97 124.06 122.90 123.99 932,338 +1.48(+1.21%)
Mar 17, 2014 121.78 122.66 121.11 122.51 1,359,808 +1.07(+0.88%)
Mar 14, 2014 120.90 122.57 120.70 121.44 1,401,585 +0.50(+0.41%)
Mar 13, 2014 122.56 124.15 120.75 120.94 1,462,231 -1.48(-1.21%)
Mar 12, 2014 121.29 122.63 120.44 122.42 1,051,171 +0.65(+0.53%)
Mar 11, 2014 122.94 123.10 121.55 121.77 915,056 -0.95(-0.77%)
Mar 10, 2014 123.58 123.85 122.07 122.72 1,230,466 -1.58(-1.27%)
Mar 07, 2014 124.22 125.37 123.85 124.30 1,206,715 +0.61(+0.49%)
Mar 06, 2014 123.66 124.19 123.14 123.69 1,187,146 +0.04(+0.03%)
Mar 05, 2014 124.55 124.71 123.07 123.65 1,112,599 -0.60(-0.48%)
Mar 04, 2014 123.00 124.53 122.94 124.25 1,766,528 +3.23(+2.67%)
Mar 03, 2014 119.74 121.79 119.69 121.02 1,293,806 -0.01(-0.01%)
Feb 28, 2014 119.68 121.83 119.51 121.03 1,394,976 +1.01(+0.84%)
Feb 27, 2014 118.51 120.07 118.10 120.02 1,374,399 +1.30(+1.10%)
Feb 26, 2014 120.05 120.69 118.67 118.72 1,574,207 -0.96(-0.80%)
Feb 25, 2014 122.00 122.67 119.45 119.68 1,588,812 -2.44(-2.00%)
Feb 24, 2014 120.96 123.30 120.47 122.12 1,343,792 +1.65(+1.37%)
Feb 21, 2014 121.45 121.45 119.14 120.47 1,027,240 -0.14(-0.12%)
Feb 20, 2014 120.96 121.19 118.97 120.61 992,187 +1.56(+1.31%)
Feb 19, 2014 119.99 121.37 118.91 119.05 1,100,300 -1.01(-0.84%)
Feb 18, 2014 120.54 120.86 119.62 120.06 1,088,062 -0.22(-0.18%)
Feb 14, 2014 118.68 120.28 120.28 120.28 1,233,600 +1.42(+1.19%)
Feb 13, 2014 117.04 119.30 117.00 118.86 979,544 +0.79(+0.67%)
Feb 12, 2014 117.06 118.32 116.82 118.07 1,499,293 +1.17(+1.00%)
Feb 11, 2014 114.34 117.40 114.31 116.90 1,682,556 +2.58(+2.26%)
Feb 10, 2014 114.72 114.97 113.12 114.32 1,726,168 -0.65(-0.57%)
Feb 07, 2014 113.08 115.99 113.01 114.97 1,695,404 +2.69(+2.40%)
Feb 06, 2014 111.72 112.79 111.46 112.28 1,149,921 +0.88(+0.79%)
Feb 05, 2014 110.13 112.05 109.70 111.40 1,657,641 +0.60(+0.54%)
Feb 04, 2014 111.01 111.99 109.17 110.80 2,732,427 -2.45(-2.16%)
Feb 03, 2014 116.09 117.21 112.17 113.25 2,657,273 -2.30(-1.99%)
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%)
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.