Northrop Grumman (NY: NOC )

478.76 +1.40 (+0.29%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 276.70 279.19 274.70 277.06 3,365,330 +0.64(+0.23%)
Nov 29, 2017 277.51 275.85 276.42 872,109 -1.09(-0.39%)
Nov 28, 2017 275.10 278.72 274.73 277.51 1,010,508 +3.85(+1.41%)
Nov 27, 2017 273.00 274.22 272.27 273.67 567,648 +0.82(+0.30%)
Nov 24, 2017 272.94 273.91 272.37 272.85 302,912 +0.63(+0.23%)
Nov 22, 2017 273.31 273.65 270.66 272.21 514,551 -2.06(-0.75%)
Nov 21, 2017 272.32 274.84 271.38 274.28 784,428 +3.04(+1.12%)
Nov 20, 2017 267.65 271.52 267.47 271.24 780,496 +3.69(+1.38%)
Nov 17, 2017 270.01 270.48 267.46 267.55 508,183 -3.34(-1.23%)
Nov 16, 2017 270.74 271.51 269.97 270.89 488,800 +0.55(+0.20%)
Nov 15, 2017 271.09 272.50 270.07 270.34 884,277 -0.47(-0.17%)
Nov 14, 2017 267.84 270.87 266.92 270.81 578,659 +1.78(+0.66%)
Nov 13, 2017 268.35 269.46 265.38 269.02 727,961 +0.31(+0.12%)
Nov 10, 2017 269.04 270.09 268.19 268.71 434,757 -0.91(-0.34%)
Nov 09, 2017 272.98 273.62 268.67 269.62 587,819 -3.75(-1.37%)
Nov 08, 2017 273.37 274.22 272.65 273.37 582,064 -0.01(-0.00%)
Nov 07, 2017 272.19 274.60 272.19 273.38 566,677 +1.31(+0.48%)
Nov 06, 2017 271.17 273.54 270.64 272.07 406,854 +0.18(+0.07%)
Nov 03, 2017 271.46 273.42 269.63 271.89 574,405 +0.27(+0.10%)
Nov 02, 2017 264.88 271.74 264.88 271.62 789,740 +6.48(+2.44%)
Nov 01, 2017 266.49 267.23 264.97 265.14 644,448 -1.22(-0.46%)
Oct 31, 2017 267.68 268.06 266.24 266.36 513,324 -0.76(-0.28%)
Oct 30, 2017 267.57 268.74 266.07 267.12 520,905 -1.16(-0.43%)
Oct 27, 2017 268.59 269.51 267.50 268.28 713,535 -0.30(-0.11%)
Oct 26, 2017 275.80 275.80 266.39 268.58 1,173,719 -6.09(-2.22%)
Oct 25, 2017 270.96 276.35 270.16 274.67 1,714,263 +9.66(+3.65%)
Oct 24, 2017 264.26 265.48 263.40 265.01 1,075,354 -0.02(-0.01%)
Oct 23, 2017 266.26 267.78 264.99 265.03 813,249 -0.50(-0.19%)
Oct 20, 2017 264.76 265.54 263.21 265.53 673,064 +1.76(+0.67%)
Oct 19, 2017 263.18 264.17 260.09 263.77 735,022 +0.59(+0.22%)
Oct 18, 2017 265.59 265.59 262.15 263.18 958,385 -2.09(-0.79%)
Oct 17, 2017 266.34 266.58 264.75 265.27 649,152 -1.32(-0.49%)
Oct 16, 2017 267.69 268.20 265.26 266.59 582,979 -0.56(-0.21%)
Oct 13, 2017 269.65 269.79 266.99 267.15 855,511 -2.06(-0.76%)
Oct 12, 2017 266.00 269.38 265.89 269.20 783,184 +3.15(+1.18%)
Oct 11, 2017 264.80 266.21 264.03 266.06 540,709 +1.68(+0.63%)
Oct 10, 2017 265.62 265.62 263.25 264.38 708,840 -0.48(-0.18%)
Oct 09, 2017 264.76 265.87 263.32 264.86 808,218 +0.48(+0.18%)
Oct 06, 2017 264.03 264.43 263.05 264.38 423,783 +0.59(+0.22%)
Oct 05, 2017 263.08 264.28 262.25 263.80 599,843 +0.45(+0.17%)
Oct 04, 2017 262.28 263.73 261.57 263.35 634,911 +0.99(+0.38%)
Oct 03, 2017 261.20 263.47 260.50 262.35 640,412 +1.06(+0.41%)
Oct 02, 2017 260.03 261.33 258.88 261.29 553,985 +1.97(+0.76%)
Sep 29, 2017 257.12 259.41 255.76 259.32 686,287 +2.79(+1.09%)
Sep 28, 2017 257.53 257.99 255.91 256.53 745,204 -2.00(-0.77%)
Sep 27, 2017 256.91 258.92 256.72 258.53 987,432 +1.89(+0.74%)
Sep 26, 2017 253.81 256.81 253.69 256.64 1,023,644 +3.04(+1.20%)
Sep 25, 2017 253.72 253.82 251.36 253.60 795,026 -0.16(-0.06%)
Sep 22, 2017 253.75 255.01 252.56 253.76 711,488 +1.02(+0.40%)
Sep 21, 2017 252.27 253.28 251.19 252.75 627,347 +0.34(+0.14%)
Sep 20, 2017 250.79 253.78 250.56 252.40 1,184,821 +1.54(+0.61%)
Sep 19, 2017 248.89 252.28 247.88 250.86 1,567,297 +2.13(+0.86%)
Sep 18, 2017 240.68 248.94 238.68 248.74 2,057,554 +8.06(+3.35%)
Sep 15, 2017 239.52 240.83 238.88 240.68 959,185 +1.21(+0.50%)
Sep 14, 2017 240.12 240.32 238.57 239.47 624,574 -0.91(-0.38%)
Sep 13, 2017 241.79 242.30 240.21 240.38 573,543 -2.04(-0.84%)
Sep 12, 2017 242.34 243.70 241.92 242.42 546,357 -0.31(-0.13%)
Sep 11, 2017 242.09 243.19 241.59 242.72 849,108 +1.67(+0.69%)
Sep 08, 2017 239.59 241.68 238.85 241.06 955,838 +1.42(+0.59%)
Sep 07, 2017 239.32 239.78 238.27 239.63 559,567 +0.54(+0.23%)
Sep 06, 2017 242.41 242.41 239.07 239.09 603,124 -2.52(-1.04%)
Sep 05, 2017 244.18 244.18 241.37 241.61 702,452 -0.69(-0.28%)
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.