Northrop Grumman (NY: NOC )

480.36 +3.00 (+0.63%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 143.58 144.87 143.18 143.27 1,462,198 -0.52(-0.36%)
Feb 26, 2015 144.76 145.63 143.33 143.79 1,485,505 -1.42(-0.98%)
Feb 25, 2015 146.64 146.79 144.10 145.21 1,564,390 -1.33(-0.90%)
Feb 24, 2015 146.22 147.06 145.52 146.54 1,384,902 -0.28(-0.19%)
Feb 23, 2015 147.85 148.32 146.67 146.82 1,390,421 -1.45(-0.98%)
Feb 20, 2015 146.05 148.35 145.93 148.27 1,584,380 +1.78(+1.22%)
Feb 19, 2015 144.48 146.54 144.22 146.49 1,214,745 +2.11(+1.46%)
Feb 18, 2015 142.93 144.38 142.63 144.38 1,370,003 +0.07(+0.05%)
Feb 17, 2015 143.44 144.75 143.07 144.31 1,226,514 +0.40(+0.28%)
Feb 13, 2015 144.13 143.91 143.91 143.91 1,125,644 -0.13(-0.09%)
Feb 12, 2015 144.07 144.66 143.32 144.04 1,446,230 +0.86(+0.60%)
Feb 11, 2015 141.56 143.79 141.43 143.18 2,036,930 +1.21(+0.85%)
Feb 10, 2015 141.89 142.13 140.70 141.97 1,470,016 +1.65(+1.18%)
Feb 09, 2015 139.29 141.46 138.68 140.32 1,934,300 +0.63(+0.45%)
Feb 06, 2015 141.40 141.40 139.26 139.69 1,223,742 -0.68(-0.49%)
Feb 05, 2015 140.58 141.21 139.42 140.37 1,269,149 +1.03(+0.74%)
Feb 04, 2015 137.93 140.55 137.79 139.35 1,890,588 +1.17(+0.85%)
Feb 03, 2015 136.45 139.24 135.78 138.18 2,367,075 +1.11(+0.81%)
Feb 02, 2015 135.43 137.43 133.19 137.06 1,700,982 +1.93(+1.43%)
Jan 30, 2015 134.59 137.07 134.27 135.14 2,743,202 -0.84(-0.62%)
Jan 29, 2015 132.35 136.17 132.35 135.98 2,601,019 +4.97(+3.79%)
Jan 28, 2015 132.76 133.89 130.91 131.01 2,345,795 -0.67(-0.51%)
Jan 27, 2015 132.42 133.35 131.62 131.68 1,678,090 -2.24(-1.67%)
Jan 26, 2015 134.62 134.67 132.94 133.92 1,265,127 -0.56(-0.42%)
Jan 23, 2015 134.66 135.44 134.02 134.48 1,156,550 -0.27(-0.20%)
Jan 22, 2015 133.46 135.37 132.60 134.75 1,310,908 +1.95(+1.47%)
Jan 21, 2015 131.57 133.61 131.24 132.80 1,691,111 +0.44(+0.33%)
Jan 20, 2015 133.17 133.45 130.25 132.36 1,272,835 +0.34(+0.26%)
Jan 16, 2015 131.06 132.17 130.35 132.02 1,355,073 +0.88(+0.67%)
Jan 15, 2015 131.39 132.22 130.12 131.14 1,688,999 +0.17(+0.13%)
Jan 14, 2015 129.76 131.28 128.34 130.97 1,628,062 +0.09(+0.07%)
Jan 13, 2015 131.76 133.44 129.98 130.88 1,730,693 +0.03(+0.02%)
Jan 12, 2015 131.56 132.24 129.83 130.85 1,845,431 -0.66(-0.50%)
Jan 09, 2015 131.26 132.29 130.70 131.51 2,196,421 +0.49(+0.37%)
Jan 08, 2015 129.01 131.86 128.99 131.02 4,027,630 +2.97(+2.32%)
Jan 07, 2015 124.89 128.15 124.74 128.05 2,752,465 +3.93(+3.16%)
Jan 06, 2015 123.52 125.71 121.90 124.12 3,625,070 +0.68(+0.55%)
Jan 05, 2015 125.23 126.11 122.65 123.44 6,696,236 -2.66(-2.11%)
Jan 02, 2015 127.68 128.43 124.45 126.11 2,377,577 -0.80(-0.63%)
Dec 31, 2014 129.80 126.91 126.91 126.91 1,858,963 -2.90(-2.24%)
Dec 30, 2014 129.61 130.13 129.03 129.81 1,101,436 -0.28(-0.21%)
Dec 29, 2014 129.94 130.51 129.29 130.08 924,437 -0.40(-0.31%)
Dec 26, 2014 130.81 131.38 130.43 130.49 638,027 -0.18(-0.14%)
Dec 24, 2014 130.49 130.67 130.67 130.67 485,007 +0.38(+0.29%)
Dec 23, 2014 131.74 131.90 130.14 130.29 1,085,425 -0.79(-0.60%)
Dec 22, 2014 129.44 131.74 129.36 131.08 1,391,473 +2.01(+1.56%)
Dec 19, 2014 128.04 129.79 127.92 129.07 2,682,289 +1.16(+0.91%)
Dec 18, 2014 125.13 127.94 125.11 127.90 1,636,953 +4.24(+3.43%)
Dec 17, 2014 124.08 124.67 122.23 123.66 1,773,511 -0.15(-0.12%)
Dec 16, 2014 121.62 125.86 121.58 123.81 1,992,127 +1.63(+1.33%)
Dec 15, 2014 122.44 123.63 120.99 122.18 1,441,988 +0.29(+0.24%)
Dec 12, 2014 124.57 124.57 121.86 121.89 1,422,151 -3.58(-2.85%)
Dec 11, 2014 124.74 126.40 124.19 125.47 1,330,330 +1.20(+0.97%)
Dec 10, 2014 126.75 126.96 124.15 124.26 1,863,852 -2.78(-2.19%)
Dec 09, 2014 124.98 127.48 124.35 127.04 1,518,998 +0.84(+0.67%)
Dec 08, 2014 127.16 127.43 125.60 126.20 2,737,762 -0.97(-0.76%)
Dec 05, 2014 123.34 128.09 123.15 127.16 2,492,346 +6.76(+5.61%)
Dec 04, 2014 121.04 121.77 119.76 120.41 1,103,819 -0.97(-0.80%)
Dec 03, 2014 121.03 122.21 120.82 121.38 1,355,578 +0.69(+0.57%)
Dec 02, 2014 119.71 121.17 119.58 120.69 2,477,293 +1.21(+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.