Northrop Grumman (NY: NOC )

528.94 -11.61 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 169.55 168.97 168.97 168.97 615,250 -1.14(-0.67%)
Dec 30, 2015 171.29 171.70 169.87 170.11 526,098 -1.25(-0.73%)
Dec 29, 2015 170.77 171.66 170.53 171.36 687,296 +1.34(+0.79%)
Dec 28, 2015 169.98 170.28 168.82 170.02 468,289 -0.12(-0.07%)
Dec 24, 2015 169.50 170.13 170.13 170.13 257,229 +0.10(+0.06%)
Dec 23, 2015 170.40 170.40 169.46 170.03 547,977 +0.56(+0.33%)
Dec 22, 2015 169.96 170.63 167.98 169.47 979,479 +0.32(+0.19%)
Dec 21, 2015 166.46 169.20 166.01 169.15 1,528,741 +3.71(+2.24%)
Dec 18, 2015 167.81 167.81 165.03 165.44 3,249,426 -3.09(-1.83%)
Dec 17, 2015 169.95 170.48 168.50 168.52 2,731,775 -1.29(-0.76%)
Dec 16, 2015 169.85 170.92 167.63 169.81 1,585,407 +1.71(+1.02%)
Dec 15, 2015 168.27 169.81 167.90 168.10 2,161,573 +0.69(+0.41%)
Dec 14, 2015 167.01 168.69 165.77 167.41 1,405,262 +0.94(+0.56%)
Dec 11, 2015 166.10 167.45 165.61 166.47 1,781,392 -1.29(-0.77%)
Dec 10, 2015 167.11 168.46 167.06 167.76 1,752,525 +0.81(+0.49%)
Dec 09, 2015 167.49 168.75 165.63 166.95 1,548,731 -1.30(-0.77%)
Dec 08, 2015 166.96 169.07 166.42 168.25 1,354,822 +0.01(+0.01%)
Dec 07, 2015 168.22 168.64 167.15 168.24 790,176 +0.04(+0.02%)
Dec 04, 2015 164.20 168.42 164.12 168.20 996,687 +4.38(+2.67%)
Dec 03, 2015 166.43 166.79 162.88 163.82 1,325,990 -2.35(-1.42%)
Dec 02, 2015 167.28 168.08 165.94 166.18 838,142 -1.45(-0.87%)
Dec 01, 2015 167.43 169.47 166.99 167.63 1,157,670 +0.85(+0.51%)
Nov 30, 2015 169.07 169.08 166.41 166.78 1,708,454 -1.84(-1.09%)
Nov 27, 2015 168.31 169.09 166.97 168.61 509,888 +0.57(+0.34%)
Nov 25, 2015 168.03 168.04 168.04 168.04 991,037 +0.51(+0.30%)
Nov 24, 2015 166.46 168.07 165.91 167.53 1,151,266 +0.15(+0.09%)
Nov 23, 2015 168.87 169.31 167.32 167.38 998,095 -1.47(-0.87%)
Nov 20, 2015 168.74 169.44 168.28 168.85 1,395,341 +1.09(+0.65%)
Nov 19, 2015 168.35 168.81 166.80 167.76 1,156,586 +0.11(+0.06%)
Nov 18, 2015 166.15 167.96 166.00 167.65 948,376 +1.78(+1.07%)
Nov 17, 2015 167.53 167.53 164.95 165.87 1,487,453 -0.42(-0.25%)
Nov 16, 2015 160.31 166.40 159.87 166.29 1,998,250 +6.94(+4.36%)
Nov 13, 2015 159.93 161.63 159.15 159.35 1,077,422 -1.33(-0.83%)
Nov 12, 2015 161.55 162.32 160.31 160.68 1,042,674 -1.24(-0.77%)
Nov 11, 2015 161.91 162.98 161.65 161.91 961,176 +0.19(+0.12%)
Nov 10, 2015 161.33 162.69 160.42 161.73 1,041,530 -0.15(-0.09%)
Nov 09, 2015 163.40 164.14 161.38 161.88 1,240,835 -2.09(-1.28%)
Nov 06, 2015 165.76 166.11 163.18 163.97 1,595,471 -2.15(-1.29%)
Nov 05, 2015 166.12 167.08 165.28 166.12 789,330 +0.22(+0.13%)
Nov 04, 2015 166.90 167.93 165.22 165.90 1,221,754 -0.42(-0.25%)
Nov 03, 2015 168.52 168.71 166.21 166.32 1,056,460 -2.58(-1.53%)
Nov 02, 2015 167.96 169.16 167.54 168.90 1,246,562 +1.59(+0.95%)
Oct 30, 2015 170.03 170.10 167.31 167.31 1,542,932 -2.07(-1.22%)
Oct 29, 2015 168.13 171.32 167.97 169.37 2,162,339 -0.38(-0.23%)
Oct 28, 2015 170.22 172.87 168.20 169.76 4,527,142 +8.82(+5.48%)
Oct 27, 2015 160.03 162.08 160.03 160.94 2,115,737 +0.28(+0.17%)
Oct 26, 2015 160.44 160.44 159.49 160.66 1,447,401 +0.41(+0.26%)
Oct 23, 2015 160.51 161.29 159.17 160.25 1,032,912 +0.29(+0.18%)
Oct 22, 2015 155.99 160.71 155.26 159.96 1,443,564 +4.79(+3.08%)
Oct 21, 2015 156.56 156.88 154.94 155.17 855,584 -0.29(-0.18%)
Oct 20, 2015 154.78 156.25 154.33 155.46 903,326 -0.11(-0.07%)
Oct 19, 2015 155.11 155.62 154.05 155.57 676,255 -0.27(-0.17%)
Oct 16, 2015 155.90 156.34 154.72 155.84 1,297,359 +0.73(+0.47%)
Oct 15, 2015 155.52 155.71 153.63 155.11 1,251,829 +0.23(+0.15%)
Oct 14, 2015 157.56 157.66 154.62 154.88 795,946 -2.85(-1.81%)
Oct 13, 2015 157.46 158.54 157.04 157.73 1,139,919 -0.17(-0.11%)
Oct 12, 2015 157.42 158.42 156.29 157.90 1,487,172 +1.28(+0.82%)
Oct 09, 2015 154.73 157.57 154.31 156.61 1,666,929 +1.78(+1.15%)
Oct 08, 2015 151.68 154.88 150.81 154.83 1,278,386 +2.27(+1.49%)
Oct 07, 2015 151.11 152.71 150.43 152.56 1,288,969 +2.49(+1.66%)
Oct 06, 2015 151.80 152.74 149.94 150.07 1,225,042 -1.76(-1.16%)
Oct 05, 2015 150.78 152.61 150.00 151.83 1,367,306 +2.54(+1.70%)
Oct 02, 2015 146.12 149.35 145.43 149.29 1,238,975 +1.61(+1.09%)
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.