Northrop Grumman (NY: NOC )

471.10 +14.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 166.06 167.56 165.60 165.71 1,264,226 -0.60(-0.36%)
Feb 26, 2015 167.43 168.44 165.78 166.31 1,284,377 -2.34(-1.39%)
Feb 25, 2015 170.31 170.49 167.36 168.65 1,346,968 -1.54(-0.90%)
Feb 24, 2015 169.82 170.80 169.01 170.19 1,192,425 -0.33(-0.19%)
Feb 23, 2015 171.72 172.26 170.35 170.52 1,197,177 -1.68(-0.98%)
Feb 20, 2015 169.62 172.30 169.48 172.20 1,364,179 +2.07(+1.22%)
Feb 19, 2015 167.80 170.19 167.50 170.13 1,045,917 +2.45(+1.46%)
Feb 18, 2015 166.00 167.69 165.65 167.68 1,179,597 +0.08(+0.05%)
Feb 17, 2015 166.59 168.11 166.16 167.60 1,056,050 +0.46(+0.28%)
Feb 13, 2015 167.40 167.14 167.14 167.14 969,200 -0.15(-0.09%)
Feb 12, 2015 167.33 168.01 166.46 167.29 1,245,230 +1.00(+0.60%)
Feb 11, 2015 164.41 167.00 164.26 166.29 1,753,833 +1.40(+0.85%)
Feb 10, 2015 164.79 165.07 163.41 164.89 1,265,710 +1.92(+1.18%)
Feb 09, 2015 161.78 164.29 161.06 162.97 1,665,467 +0.73(+0.45%)
Feb 06, 2015 164.22 164.22 161.74 162.24 1,053,664 -0.79(-0.48%)
Feb 05, 2015 163.27 164.00 161.92 163.03 1,092,760 +1.19(+0.74%)
Feb 04, 2015 160.19 163.24 160.03 161.84 1,627,830 +1.36(+0.85%)
Feb 03, 2015 158.48 161.72 157.70 160.48 2,038,093 +1.29(+0.81%)
Feb 02, 2015 157.29 159.61 154.69 159.19 1,464,576 +2.24(+1.43%)
Jan 30, 2015 156.31 159.20 155.94 156.95 2,361,945 -0.98(-0.62%)
Jan 29, 2015 153.71 158.15 153.71 157.93 2,239,523 +5.77(+3.79%)
Jan 28, 2015 154.19 155.50 152.04 152.16 2,019,771 -0.78(-0.51%)
Jan 27, 2015 153.80 154.87 152.86 152.94 1,444,865 -2.60(-1.67%)
Jan 26, 2015 156.35 156.41 154.40 155.54 1,089,297 -0.65(-0.42%)
Jan 23, 2015 156.40 157.30 155.65 156.19 995,810 -0.31(-0.20%)
Jan 22, 2015 155.00 157.22 154.01 156.50 1,128,715 +2.26(+1.47%)
Jan 21, 2015 152.81 155.18 152.43 154.24 1,456,077 +0.51(+0.33%)
Jan 20, 2015 154.67 154.99 151.27 153.73 1,095,934 +0.40(+0.26%)
Jan 16, 2015 152.21 153.50 151.39 153.33 1,166,742 +1.02(+0.67%)
Jan 15, 2015 152.60 153.56 151.12 152.31 1,454,258 +0.20(+0.13%)
Jan 14, 2015 150.71 152.47 149.05 152.11 1,401,790 +0.11(+0.07%)
Jan 13, 2015 153.03 154.98 150.96 152.00 1,490,157 +0.03(+0.02%)
Jan 12, 2015 152.79 153.59 150.79 151.97 1,588,949 -0.77(-0.50%)
Jan 09, 2015 152.45 153.64 151.80 152.74 1,891,157 +0.57(+0.37%)
Jan 08, 2015 149.84 153.14 149.81 152.17 3,467,860 +3.45(+2.32%)
Jan 07, 2015 145.05 148.83 144.88 148.72 2,369,921 +4.56(+3.16%)
Jan 06, 2015 143.46 146.00 141.58 144.16 3,121,249 +0.79(+0.55%)
Jan 05, 2015 145.45 146.47 142.45 143.37 5,765,577 -3.09(-2.11%)
Jan 02, 2015 148.29 149.16 144.54 146.46 2,047,136 -0.93(-0.63%)
Dec 31, 2014 150.75 147.39 147.39 147.39 1,600,600 -3.37(-2.24%)
Dec 30, 2014 150.53 151.14 149.86 150.76 948,356 -0.32(-0.21%)
Dec 29, 2014 150.92 151.58 150.16 151.08 795,957 -0.47(-0.31%)
Dec 26, 2014 151.93 152.59 151.48 151.55 549,353 -0.21(-0.14%)
Dec 24, 2014 151.55 151.76 151.76 151.76 417,600 +0.44(+0.29%)
Dec 23, 2014 153.01 153.19 151.15 151.32 934,570 -0.92(-0.60%)
Dec 22, 2014 150.34 153.01 150.24 152.24 1,198,083 +2.34(+1.56%)
Dec 19, 2014 148.71 150.74 148.57 149.90 2,309,498 +1.35(+0.91%)
Dec 18, 2014 145.33 148.59 145.30 148.55 1,409,446 +4.93(+3.43%)
Dec 17, 2014 144.11 144.80 141.96 143.62 1,527,024 -0.17(-0.12%)
Dec 16, 2014 141.25 146.18 141.21 143.79 1,715,257 +1.89(+1.33%)
Dec 15, 2014 142.20 143.59 140.52 141.90 1,241,577 +0.34(+0.24%)
Dec 12, 2014 144.68 144.68 141.53 141.56 1,224,497 -4.16(-2.85%)
Dec 11, 2014 144.88 146.80 144.24 145.72 1,145,438 +1.40(+0.97%)
Dec 10, 2014 147.21 147.45 144.19 144.32 1,604,810 -3.23(-2.19%)
Dec 09, 2014 145.15 148.06 144.42 147.55 1,307,884 +0.98(+0.67%)
Dec 08, 2014 147.69 148.00 145.87 146.57 2,357,261 -1.12(-0.76%)
Dec 05, 2014 143.25 148.77 143.03 147.69 2,145,954 +7.85(+5.61%)
Dec 04, 2014 140.58 141.42 139.09 139.84 950,408 -1.13(-0.80%)
Dec 03, 2014 140.56 141.94 140.32 140.97 1,167,177 +0.80(+0.57%)
Dec 02, 2014 139.03 140.73 138.88 140.17 2,132,993 +1.41(+1.02%)
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.