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 (%)
Aug 29, 2014 108.71 108.99 108.99 108.99 947,604 +0.29(+0.27%)
Aug 28, 2014 108.21 108.96 108.21 108.70 796,795 -0.03(-0.03%)
Aug 27, 2014 108.69 108.93 108.15 108.73 866,192 +0.30(+0.28%)
Aug 26, 2014 109.09 109.11 108.22 108.43 911,634 -0.64(-0.59%)
Aug 25, 2014 109.32 109.43 108.62 109.07 789,893 +0.36(+0.33%)
Aug 22, 2014 109.31 109.54 108.59 108.71 805,216 -0.37(-0.34%)
Aug 21, 2014 109.53 109.53 108.77 109.08 857,632 -0.12(-0.11%)
Aug 20, 2014 108.22 109.39 108.00 109.20 1,097,680 +0.99(+0.91%)
Aug 19, 2014 108.26 108.56 107.73 108.21 777,923 +0.24(+0.22%)
Aug 18, 2014 107.03 108.15 107.03 107.97 853,719 +1.58(+1.49%)
Aug 15, 2014 106.93 106.51 105.40 106.39 1,018,945 -0.12(-0.11%)
Aug 14, 2014 106.82 107.29 106.45 106.51 851,270 -0.13(-0.12%)
Aug 13, 2014 105.22 107.08 105.22 106.64 891,726 +1.82(+1.73%)
Aug 12, 2014 105.29 105.79 104.62 104.82 903,424 -0.39(-0.37%)
Aug 11, 2014 105.02 105.66 104.95 105.21 832,308 +0.54(+0.51%)
Aug 08, 2014 102.88 104.76 102.70 104.67 1,477,634 +2.18(+2.13%)
Aug 07, 2014 103.77 104.25 102.21 102.49 1,528,294 -0.58(-0.56%)
Aug 06, 2014 103.94 104.11 102.73 103.07 1,423,511 -1.78(-1.70%)
Aug 05, 2014 104.90 106.69 104.69 104.85 1,443,952 -0.25(-0.24%)
Aug 04, 2014 105.25 105.62 104.13 105.10 1,601,845 -0.48(-0.45%)
Aug 01, 2014 104.72 106.37 104.67 105.58 1,209,668 +0.55(+0.53%)
Jul 31, 2014 106.42 106.50 104.82 105.02 1,695,870 -2.20(-2.05%)
Jul 30, 2014 108.27 108.40 106.76 107.22 1,206,433 -0.44(-0.41%)
Jul 29, 2014 108.68 109.03 107.53 107.67 1,244,909 -1.21(-1.11%)
Jul 28, 2014 109.03 109.45 108.08 108.88 1,481,216 +0.19(+0.18%)
Jul 25, 2014 108.55 109.32 108.50 108.68 1,117,622 -0.31(-0.28%)
Jul 24, 2014 108.21 109.30 107.36 108.99 1,403,922 +1.12(+1.03%)
Jul 23, 2014 106.46 109.03 106.44 107.87 1,277,981 +0.07(+0.06%)
Jul 22, 2014 106.94 108.21 106.68 107.80 1,444,049 +1.20(+1.13%)
Jul 21, 2014 105.42 106.75 105.12 106.60 1,498,498 +1.06(+1.01%)
Jul 18, 2014 104.79 105.99 104.62 105.54 825,091 +1.12(+1.07%)
Jul 17, 2014 104.30 105.65 104.24 104.42 942,463 -0.54(-0.51%)
Jul 16, 2014 105.17 105.34 104.52 104.96 924,425 +0.03(+0.03%)
Jul 15, 2014 104.53 105.49 104.32 104.92 1,231,040 +0.69(+0.66%)
Jul 14, 2014 103.58 104.54 103.44 104.23 1,087,935 +0.57(+0.55%)
Jul 11, 2014 102.42 103.86 101.90 103.66 851,859 +1.49(+1.46%)
Jul 10, 2014 100.73 102.84 100.73 102.17 943,761 +0.10(+0.10%)
Jul 09, 2014 102.06 102.41 101.53 102.07 810,669 +0.38(+0.38%)
Jul 08, 2014 102.13 102.61 101.19 101.69 1,172,487 -0.65(-0.63%)
Jul 07, 2014 103.09 103.09 102.14 102.33 850,899 -0.92(-0.89%)
Jul 03, 2014 102.43 103.25 103.25 103.25 636,629 +1.23(+1.21%)
Jul 02, 2014 102.25 102.93 101.85 102.02 1,162,187 -0.59(-0.57%)
Jul 01, 2014 101.67 103.30 100.78 102.61 1,472,259 +0.68(+0.67%)
Jun 30, 2014 103.18 103.21 101.72 101.92 1,102,056 -0.89(-0.86%)
Jun 27, 2014 102.39 102.87 102.18 102.81 1,047,459 +0.23(+0.22%)
Jun 26, 2014 102.93 102.93 101.85 102.58 720,318 -0.26(-0.25%)
Jun 25, 2014 102.68 103.07 102.38 102.83 848,064 +0.08(+0.08%)
Jun 24, 2014 103.91 104.42 102.72 102.75 930,545 -1.64(-1.57%)
Jun 23, 2014 105.30 105.30 104.10 104.39 822,848 -0.78(-0.75%)
Jun 20, 2014 104.90 105.74 104.50 105.18 1,902,580 +0.95(+0.92%)
Jun 19, 2014 103.56 104.68 103.24 104.22 1,167,509 +0.76(+0.73%)
Jun 18, 2014 103.10 103.67 102.38 103.47 982,674 +0.30(+0.29%)
Jun 17, 2014 103.42 103.81 102.66 103.17 877,711 -0.40(-0.39%)
Jun 16, 2014 102.55 104.06 102.55 103.57 1,299,857 +0.65(+0.63%)
Jun 13, 2014 102.20 103.45 101.94 102.92 1,147,330 +1.08(+1.06%)
Jun 12, 2014 103.72 103.94 101.64 101.84 1,824,771 -2.31(-2.22%)
Jun 11, 2014 104.77 105.19 104.11 104.15 1,142,614 -1.29(-1.22%)
Jun 10, 2014 105.66 105.67 104.82 105.43 1,108,741 -0.21(-0.20%)
Jun 06, 2014 105.56 106.12 105.33 105.65 1,168,147 +0.27(+0.26%)
Jun 05, 2014 104.11 105.50 103.95 105.37 1,439,348 +1.21(+1.16%)
Jun 04, 2014 103.52 104.27 103.02 104.16 1,456,577 +0.66(+0.63%)
Jun 03, 2014 103.22 104.03 102.65 103.51 2,060,063 -0.40(-0.38%)
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.