Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 245.18 245.44 242.30 242.30 613,431 -3.05(-1.24%)
Aug 31, 2017 244.91 245.85 243.37 245.35 765,014 +1.08(+0.44%)
Aug 30, 2017 244.08 244.44 243.17 244.26 337,888 +0.26(+0.11%)
Aug 29, 2017 243.09 244.72 242.10 244.00 525,149 +2.54(+1.05%)
Aug 28, 2017 243.35 243.94 240.81 241.46 546,537 -1.29(-0.53%)
Aug 25, 2017 243.34 243.87 242.05 242.75 683,604 +0.71(+0.29%)
Aug 24, 2017 243.25 243.93 241.82 242.04 436,697 -1.11(-0.46%)
Aug 23, 2017 244.00 244.78 242.90 243.15 460,963 -1.84(-0.75%)
Aug 22, 2017 241.56 245.59 241.17 244.99 682,835 +4.60(+1.91%)
Aug 21, 2017 240.40 240.69 237.38 240.39 576,428 +0.08(+0.03%)
Aug 18, 2017 241.54 241.71 239.91 240.31 613,805 -0.47(-0.19%)
Aug 17, 2017 242.49 243.18 240.66 240.78 647,835 -1.67(-0.69%)
Aug 16, 2017 243.68 243.68 241.63 242.45 1,037,049 -1.03(-0.42%)
Aug 15, 2017 243.58 243.78 242.47 243.48 508,231 -0.23(-0.10%)
Aug 14, 2017 242.67 244.15 241.77 243.71 765,548 +1.90(+0.79%)
Aug 11, 2017 243.45 244.94 241.65 241.81 781,077 -1.14(-0.47%)
Aug 10, 2017 246.05 246.59 242.66 242.95 963,647 -2.29(-0.93%)
Aug 09, 2017 243.22 245.87 242.61 245.24 1,090,122 +2.94(+1.22%)
Aug 08, 2017 241.86 242.63 241.63 242.29 686,235 +0.22(+0.09%)
Aug 07, 2017 242.01 242.21 241.13 242.08 776,597 +0.31(+0.13%)
Aug 04, 2017 241.47 241.77 240.17 241.77 727,216 +0.41(+0.17%)
Aug 03, 2017 239.76 241.47 238.07 241.36 1,091,460 +1.75(+0.73%)
Aug 02, 2017 237.53 239.64 237.19 239.61 841,625 +1.97(+0.83%)
Aug 01, 2017 236.46 237.71 236.21 237.64 749,989 +1.36(+0.57%)
Jul 31, 2017 237.87 238.86 236.23 236.29 714,283 -0.87(-0.37%)
Jul 28, 2017 234.49 237.32 233.67 237.16 655,037 +3.00(+1.28%)
Jul 27, 2017 237.28 237.32 232.58 234.16 1,465,007 -2.78(-1.17%)
Jul 26, 2017 237.27 238.29 232.93 236.94 909,205 -0.17(-0.07%)
Jul 25, 2017 239.27 239.59 236.76 237.11 788,651 -1.10(-0.46%)
Jul 24, 2017 238.42 239.16 238.03 238.21 591,251 -0.03(-0.01%)
Jul 21, 2017 236.74 238.24 235.40 238.24 641,070 +0.48(+0.20%)
Jul 20, 2017 237.89 238.47 236.55 237.76 578,065 -0.13(-0.06%)
Jul 19, 2017 237.44 238.25 237.13 237.89 432,755 +0.61(+0.26%)
Jul 18, 2017 238.00 239.53 236.74 237.28 525,136 -0.51(-0.22%)
Jul 17, 2017 237.82 239.11 236.40 237.79 678,846 -0.02(-0.01%)
Jul 14, 2017 237.02 238.42 236.79 237.81 642,395 +0.87(+0.37%)
Jul 13, 2017 237.40 238.23 236.42 236.94 530,702 -0.09(-0.04%)
Jul 12, 2017 236.73 238.06 236.17 237.03 594,958 +1.19(+0.50%)
Jul 11, 2017 235.28 236.17 233.60 235.85 583,725 +0.77(+0.33%)
Jul 10, 2017 234.92 236.66 233.97 235.07 565,693 -0.19(-0.08%)
Jul 07, 2017 233.26 236.83 232.87 235.26 715,757 +2.74(+1.18%)
Jul 06, 2017 233.53 234.70 231.35 232.52 601,453 -1.20(-0.52%)
Jul 05, 2017 231.50 234.45 231.48 233.73 493,319 +2.32(+1.00%)
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.