Northrop Grumman (NY: NOC )

470.32 -0.16 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 199.00 199.50 197.31 197.90 1,881,920 -0.83(-0.42%)
Mar 30, 2016 197.23 198.88 197.10 198.73 1,231,055 +2.05(+1.04%)
Mar 29, 2016 194.25 196.75 194.25 196.68 551,446 +1.80(+0.92%)
Mar 28, 2016 194.21 195.44 194.21 194.88 623,322 +0.68(+0.35%)
Mar 24, 2016 193.67 194.20 194.20 194.20 738,700 -0.76(-0.39%)
Mar 23, 2016 193.96 195.64 193.87 194.96 986,364 +0.62(+0.32%)
Mar 22, 2016 194.16 195.17 193.58 194.34 720,633 +0.16(+0.08%)
Mar 21, 2016 193.35 195.47 193.21 194.18 839,706 +0.19(+0.10%)
Mar 18, 2016 191.68 194.42 191.04 193.99 1,350,079 +3.08(+1.61%)
Mar 17, 2016 191.60 192.28 190.16 190.91 1,253,429 -0.66(-0.34%)
Mar 16, 2016 190.54 192.43 190.00 191.57 878,232 -0.10(-0.05%)
Mar 15, 2016 188.04 191.95 187.52 191.67 911,837 +3.10(+1.64%)
Mar 14, 2016 189.17 190.15 187.70 188.57 978,906 -1.32(-0.70%)
Mar 11, 2016 188.90 191.25 188.16 189.89 1,006,267 +3.14(+1.68%)
Mar 10, 2016 187.09 189.00 186.41 186.75 1,161,695 +0.01(+0.01%)
Mar 09, 2016 188.26 188.34 186.49 186.74 1,389,882 -0.12(-0.06%)
Mar 08, 2016 185.43 187.67 185.08 186.86 1,676,561 +0.18(+0.10%)
Mar 07, 2016 190.09 191.16 186.35 186.68 1,410,654 -4.39(-2.30%)
Mar 04, 2016 191.62 192.44 190.05 191.07 1,290,639 -1.05(-0.55%)
Mar 03, 2016 192.83 193.53 189.32 192.12 1,137,039 -1.20(-0.62%)
Mar 02, 2016 193.66 194.70 191.83 193.32 781,570 -0.56(-0.29%)
Mar 01, 2016 193.34 194.68 192.43 193.88 1,214,630 +1.66(+0.86%)
Feb 29, 2016 191.99 194.80 191.34 192.22 1,171,214 +0.00(+0.00%)
Feb 26, 2016 193.00 193.68 191.94 192.22 861,935 -0.71(-0.37%)
Feb 25, 2016 190.05 192.96 189.42 192.93 812,252 +2.91(+1.53%)
Feb 24, 2016 190.76 190.91 188.06 190.02 1,020,408 -1.29(-0.67%)
Feb 23, 2016 192.03 193.31 190.75 191.31 806,470 -0.96(-0.50%)
Feb 22, 2016 190.78 193.41 190.66 192.27 1,088,560 +1.59(+0.83%)
Feb 19, 2016 192.16 192.64 190.06 190.68 1,526,557 -2.00(-1.04%)
Feb 18, 2016 190.70 193.75 190.01 192.68 1,340,139 +2.62(+1.38%)
Feb 17, 2016 185.61 191.13 184.45 190.06 1,226,927 +5.84(+3.17%)
Feb 16, 2016 182.40 185.89 180.15 184.22 2,055,489 +2.97(+1.64%)
Feb 12, 2016 184.56 181.25 181.25 181.25 1,594,800 -2.66(-1.45%)
Feb 11, 2016 185.12 186.57 180.10 183.91 1,489,703 -4.42(-2.35%)
Feb 10, 2016 187.74 189.52 187.22 188.33 1,013,236 +1.01(+0.54%)
Feb 09, 2016 184.17 188.39 184.01 187.32 1,287,939 +1.70(+0.92%)
Feb 08, 2016 184.74 187.93 184.00 185.62 1,677,849 -0.87(-0.47%)
Feb 05, 2016 186.72 188.59 185.34 186.49 1,811,074 +0.14(+0.08%)
Feb 04, 2016 188.80 189.90 185.31 186.35 1,550,390 -3.42(-1.80%)
Feb 03, 2016 188.61 190.05 186.86 189.77 1,317,316 +2.33(+1.24%)
Feb 02, 2016 186.93 189.18 186.45 187.44 1,139,500 -1.20(-0.64%)
Feb 01, 2016 186.38 189.75 184.62 188.64 1,426,396 +3.58(+1.93%)
Jan 29, 2016 181.43 185.34 180.03 185.06 1,831,700 +4.91(+2.73%)
Jan 28, 2016 176.40 181.19 175.00 180.15 2,074,192 +1.96(+1.10%)
Jan 27, 2016 181.43 182.49 177.83 178.19 1,613,520 -4.31(-2.36%)
Jan 26, 2016 181.47 182.74 178.87 182.50 1,472,490 +0.67(+0.37%)
Jan 25, 2016 184.09 184.60 181.62 181.83 987,906 -2.28(-1.24%)
Jan 22, 2016 183.23 184.45 182.01 184.11 857,305 +2.89(+1.59%)
Jan 21, 2016 183.47 184.13 180.96 181.22 1,030,250 -1.34(-0.73%)
Jan 20, 2016 183.84 185.17 178.98 182.56 1,841,396 -4.19(-2.24%)
Jan 19, 2016 186.37 187.28 183.56 186.75 2,204,666 +2.54(+1.38%)
Jan 15, 2016 181.00 184.21 184.21 184.21 1,532,800 -1.34(-0.72%)
Jan 14, 2016 184.86 186.51 182.87 185.55 1,059,085 +0.69(+0.37%)
Jan 13, 2016 189.00 189.44 184.57 184.86 1,099,080 -4.06(-2.15%)
Jan 12, 2016 189.06 189.47 187.53 188.92 1,010,457 +0.81(+0.43%)
Jan 11, 2016 187.48 188.71 185.51 188.11 1,768,329 +2.04(+1.10%)
Jan 08, 2016 188.79 189.74 185.90 186.07 1,503,322 -2.04(-1.08%)
Jan 07, 2016 187.90 189.68 186.01 188.11 2,136,077 -2.36(-1.24%)
Jan 06, 2016 190.16 193.20 190.00 190.47 1,879,674 -1.92(-1.00%)
Jan 05, 2016 187.85 192.86 187.85 192.39 2,302,162 +4.88(+2.60%)
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.