Northrop Grumman (NY: NOC )

479.59 +2.23 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 207.30 207.30 207.30 0 -0.05(-0.02%)
Dec 29, 2016 206.99 208.41 206.88 207.35 604,211 +0.61(+0.29%)
Dec 28, 2016 207.89 208.28 206.39 206.74 561,058 -1.15(-0.55%)
Dec 27, 2016 208.54 208.88 207.08 207.89 537,894 +0.22(+0.11%)
Dec 23, 2016 207.67 207.67 207.67 0 -0.65(-0.31%)
Dec 22, 2016 208.22 209.00 207.24 208.32 1,000,509 +0.51(+0.24%)
Dec 21, 2016 209.95 210.07 207.76 207.81 1,031,266 -1.77(-0.85%)
Dec 20, 2016 208.54 209.76 208.17 209.59 954,611 +1.43(+0.69%)
Dec 19, 2016 207.42 208.64 205.57 208.16 1,245,600 +1.64(+0.79%)
Dec 16, 2016 206.85 208.63 205.92 206.52 1,798,438 -0.26(-0.12%)
Dec 15, 2016 207.69 209.28 206.64 206.78 1,170,589 -0.10(-0.05%)
Dec 14, 2016 206.79 210.20 206.46 206.88 1,547,992 +0.48(+0.23%)
Dec 13, 2016 206.79 208.78 205.42 206.39 1,649,651 -0.45(-0.22%)
Dec 12, 2016 208.25 208.25 196.73 206.85 3,278,060 -5.67(-2.67%)
Dec 09, 2016 211.35 213.87 211.04 212.52 1,885,885 +0.63(+0.30%)
Dec 08, 2016 220.28 220.37 211.02 211.88 3,195,015 -8.40(-3.81%)
Dec 07, 2016 220.50 220.86 218.85 220.28 1,513,555 -0.62(-0.28%)
Dec 06, 2016 219.92 221.16 218.50 220.91 1,479,166 +0.31(+0.14%)
Dec 05, 2016 224.51 224.63 220.26 220.59 1,369,828 -3.01(-1.35%)
Dec 02, 2016 222.49 223.63 221.49 223.61 677,513 +1.60(+0.72%)
Dec 01, 2016 221.81 223.03 220.89 222.00 951,786 +0.28(+0.13%)
Nov 30, 2016 223.95 224.39 221.72 221.72 1,438,101 -1.91(-0.85%)
Nov 29, 2016 220.95 225.40 220.75 223.62 1,170,717 +2.52(+1.14%)
Nov 28, 2016 219.25 222.78 217.92 221.10 1,001,264 +0.34(+0.15%)
Nov 25, 2016 220.11 221.21 219.84 220.77 590,265 +0.88(+0.40%)
Nov 23, 2016 219.89 219.89 219.89 0 -0.43(-0.19%)
Nov 22, 2016 219.69 220.76 219.48 220.31 1,150,443 +1.58(+0.72%)
Nov 21, 2016 218.62 219.40 217.65 218.73 1,101,421 +0.74(+0.34%)
Nov 18, 2016 217.14 218.49 216.71 218.00 1,094,169 +0.71(+0.33%)
Nov 17, 2016 218.29 218.86 216.56 217.28 950,222 -0.65(-0.30%)
Nov 16, 2016 220.02 220.69 217.09 217.93 1,425,104 -1.83(-0.83%)
Nov 15, 2016 223.17 223.70 218.57 219.76 2,070,714 -3.26(-1.46%)
Nov 14, 2016 220.75 224.77 220.40 223.02 1,967,503 +3.21(+1.46%)
Nov 11, 2016 217.94 220.25 216.43 219.81 1,510,378 +2.07(+0.95%)
Nov 10, 2016 221.23 221.91 215.52 217.74 2,466,483 +2.55(+1.18%)
Nov 09, 2016 217.38 222.01 217.38 215.19 3,199,111 +11.04(+5.41%)
Nov 08, 2016 204.42 205.26 203.45 204.15 1,111,853 -0.17(-0.08%)
Nov 07, 2016 202.35 204.42 202.03 204.32 1,230,901 +4.29(+2.14%)
Nov 04, 2016 200.43 201.72 199.74 200.03 1,324,228 -0.28(-0.14%)
Nov 03, 2016 203.38 203.77 199.57 200.30 1,926,563 -2.78(-1.37%)
Nov 02, 2016 202.61 204.89 202.02 203.08 1,084,138 +0.22(+0.11%)
Nov 01, 2016 203.82 204.64 201.90 202.86 1,328,227 -0.52(-0.25%)
Oct 31, 2016 203.47 204.03 202.51 203.38 1,322,363 +0.55(+0.27%)
Oct 28, 2016 200.35 204.26 200.33 202.83 1,882,640 +2.69(+1.34%)
Oct 27, 2016 202.46 202.49 198.94 200.13 1,659,837 -2.40(-1.18%)
Oct 26, 2016 201.53 203.78 198.94 202.53 2,768,468 +7.57(+3.88%)
Oct 25, 2016 192.62 195.41 192.28 194.97 1,770,440 +2.73(+1.42%)
Oct 24, 2016 192.88 193.56 192.13 192.24 679,080 +0.53(+0.28%)
Oct 21, 2016 191.77 192.13 190.58 191.71 821,450 -1.33(-0.69%)
Oct 20, 2016 193.84 194.39 192.19 193.04 707,786 -0.71(-0.37%)
Oct 19, 2016 194.79 194.93 193.10 193.75 820,986 -1.14(-0.58%)
Oct 18, 2016 195.66 195.75 194.40 194.89 553,299 +0.27(+0.14%)
Oct 17, 2016 194.36 195.71 194.36 194.62 764,575 +0.20(+0.10%)
Oct 14, 2016 194.74 195.16 193.25 194.42 1,039,771 +0.49(+0.25%)
Oct 13, 2016 191.68 194.42 191.01 193.94 1,035,750 +1.35(+0.70%)
Oct 12, 2016 190.96 193.52 190.90 192.59 1,050,554 +1.45(+0.76%)
Oct 11, 2016 192.03 192.24 190.67 191.14 768,510 -1.24(-0.65%)
Oct 10, 2016 191.71 192.60 191.47 192.38 793,053 +1.06(+0.55%)
Oct 07, 2016 189.74 191.73 188.61 191.32 1,192,364 +1.08(+0.57%)
Oct 06, 2016 189.06 191.17 188.30 190.24 1,037,485 +1.54(+0.81%)
Oct 05, 2016 190.61 190.61 188.48 188.71 637,317 -0.31(-0.16%)
Oct 04, 2016 191.33 191.48 188.45 189.02 742,939 -2.02(-1.06%)
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.