Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 121.82 122.69 121.15 121.33 1,022,879 -0.45(-0.37%)
Nov 26, 2014 121.27 121.78 121.78 121.78 931,187 +0.51(+0.42%)
Nov 25, 2014 120.39 121.92 120.39 121.27 1,373,183 +0.72(+0.60%)
Nov 24, 2014 119.05 120.64 118.92 120.55 838,423 +1.36(+1.14%)
Nov 21, 2014 119.94 120.44 118.91 119.19 1,247,645 +0.58(+0.49%)
Nov 20, 2014 117.20 118.81 116.93 118.61 891,162 +0.78(+0.66%)
Nov 19, 2014 117.65 118.08 116.97 117.83 1,159,912 -0.46(-0.39%)
Nov 18, 2014 116.68 118.52 116.36 118.29 1,401,879 +1.86(+1.60%)
Nov 17, 2014 116.57 117.05 116.22 116.43 897,390 -0.14(-0.12%)
Nov 14, 2014 116.77 117.60 116.33 116.57 1,395,169 -0.97(-0.82%)
Nov 13, 2014 116.63 118.27 116.63 117.54 1,132,114 +1.01(+0.87%)
Nov 12, 2014 116.66 117.22 115.97 116.53 919,553 -0.71(-0.61%)
Nov 11, 2014 116.41 117.94 116.35 117.24 718,039 +1.03(+0.88%)
Nov 10, 2014 116.30 116.65 115.51 116.21 1,271,292 -0.39(-0.34%)
Nov 07, 2014 118.33 118.35 115.99 116.60 2,132,512 -1.71(-1.45%)
Nov 06, 2014 118.13 118.81 117.19 118.32 1,410,946 +0.23(+0.20%)
Nov 05, 2014 119.30 119.47 117.37 118.09 1,580,688 -0.62(-0.53%)
Nov 04, 2014 118.15 119.48 117.21 118.71 1,547,176 +1.38(+1.18%)
Nov 03, 2014 118.04 118.13 116.69 117.33 1,463,952 -0.86(-0.72%)
Oct 31, 2014 118.91 119.27 117.50 118.19 1,751,798 +0.57(+0.49%)
Oct 30, 2014 115.35 118.03 114.58 117.61 2,077,229 +1.40(+1.20%)
Oct 29, 2014 115.15 116.58 114.61 116.22 2,043,370 +1.25(+1.09%)
Oct 28, 2014 113.17 115.02 112.69 114.97 1,936,429 +2.92(+2.61%)
Oct 27, 2014 112.09 112.22 112.05 112.05 1,531,010 +0.00(+0.00%)
Oct 24, 2014 110.66 112.13 110.12 112.05 1,209,744 +1.36(+1.23%)
Oct 23, 2014 108.89 110.96 107.86 110.68 2,176,417 +3.50(+3.27%)
Oct 22, 2014 108.80 110.18 106.73 107.18 2,241,486 -0.87(-0.81%)
Oct 21, 2014 106.66 108.13 105.66 108.05 1,699,995 +1.25(+1.17%)
Oct 20, 2014 106.31 106.87 105.72 106.80 1,136,143 +0.20(+0.18%)
Oct 17, 2014 104.95 107.06 104.95 106.61 1,235,313 +2.43(+2.34%)
Oct 16, 2014 102.21 104.97 101.58 104.17 1,358,044 +0.27(+0.26%)
Oct 15, 2014 104.75 105.85 101.30 103.91 2,294,027 -2.48(-2.34%)
Oct 14, 2014 104.52 107.62 104.40 106.39 1,349,059 +2.33(+2.24%)
Oct 13, 2014 106.40 107.27 103.98 104.06 1,145,732 -2.18(-2.05%)
Oct 10, 2014 106.06 107.44 105.59 106.24 1,398,573 -0.01(-0.01%)
Oct 09, 2014 108.03 108.44 105.96 106.25 900,804 -2.01(-1.85%)
Oct 08, 2014 106.70 108.35 105.74 108.25 1,168,704 +1.50(+1.40%)
Oct 07, 2014 108.90 108.96 106.71 106.75 1,200,542 -2.69(-2.46%)
Oct 06, 2014 110.58 111.09 108.97 109.44 1,063,921 -0.62(-0.56%)
Oct 03, 2014 109.38 110.57 109.33 110.06 1,279,667 +1.34(+1.24%)
Oct 02, 2014 109.84 110.32 108.41 108.71 1,575,067 -0.96(-0.87%)
Oct 01, 2014 111.89 112.11 109.45 109.67 1,829,499 -3.20(-2.84%)
Sep 30, 2014 113.23 113.89 112.49 112.88 1,623,098 -0.19(-0.17%)
Sep 29, 2014 112.43 113.81 111.88 113.06 1,244,490 +0.04(+0.04%)
Sep 26, 2014 111.67 113.38 111.29 113.02 1,151,365 +2.60(+2.35%)
Sep 25, 2014 111.92 112.15 110.01 110.43 1,217,671 -0.93(-0.84%)
Sep 24, 2014 110.20 111.57 110.01 111.36 1,169,237 +0.99(+0.89%)
Sep 23, 2014 112.61 112.61 110.32 110.38 1,372,469 -2.62(-2.32%)
Sep 22, 2014 113.93 114.50 112.95 113.00 1,178,419 -1.51(-1.32%)
Sep 19, 2014 114.22 115.00 114.11 114.50 2,125,597 +1.05(+0.92%)
Sep 18, 2014 113.68 113.91 113.19 113.46 1,102,907 -0.11(-0.10%)
Sep 17, 2014 113.91 114.20 113.02 113.57 949,695 +0.55(+0.48%)
Sep 16, 2014 111.64 113.26 111.44 113.02 850,150 +1.16(+1.04%)
Sep 15, 2014 111.17 112.16 110.97 111.86 870,114 +0.50(+0.45%)
Sep 12, 2014 111.16 111.64 110.87 111.36 1,063,816 +0.20(+0.18%)
Sep 11, 2014 111.03 111.32 110.73 111.16 1,101,184 -0.20(-0.18%)
Sep 10, 2014 109.96 111.64 109.96 111.36 1,334,358 +1.29(+1.18%)
Sep 09, 2014 109.58 110.89 109.29 110.07 1,354,440 +0.80(+0.73%)
Sep 08, 2014 109.25 109.96 109.23 109.27 1,242,102 +0.02(+0.02%)
Sep 05, 2014 109.06 109.32 108.58 109.25 1,169,822 +0.27(+0.24%)
Sep 04, 2014 110.01 110.12 108.83 108.99 1,209,889 -0.61(-0.55%)
Sep 03, 2014 110.14 110.60 109.32 109.60 1,006,802 -0.55(-0.50%)
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.