Northrop Grumman (NY: NOC )

479.30 +1.94 (+0.41%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 136.75 137.32 132.08 133.17 2,851,730 -4.41(-3.20%)
Apr 29, 2015 140.10 141.25 136.90 137.58 1,616,291 -1.18(-0.85%)
Apr 28, 2015 138.33 139.15 137.38 138.77 1,309,693 +0.33(+0.24%)
Apr 27, 2015 140.10 140.86 138.35 138.44 1,424,495 -1.43(-1.02%)
Apr 24, 2015 140.49 140.66 139.41 139.86 727,731 -0.91(-0.65%)
Apr 23, 2015 139.65 141.73 139.32 140.77 1,002,552 +0.65(+0.46%)
Apr 22, 2015 140.37 140.51 138.89 140.12 893,212 -0.36(-0.25%)
Apr 21, 2015 141.54 141.54 140.13 140.48 1,140,751 -0.17(-0.12%)
Apr 20, 2015 139.34 141.12 139.09 140.65 979,033 +2.19(+1.58%)
Apr 17, 2015 140.23 140.31 138.07 138.46 1,303,868 -2.78(-1.97%)
Apr 16, 2015 140.69 141.95 139.93 141.25 1,056,777 +0.12(+0.09%)
Apr 15, 2015 141.65 142.16 140.83 141.13 742,610 +0.00(+0.00%)
Apr 14, 2015 141.29 142.10 140.20 141.13 805,317 -0.29(-0.21%)
Apr 13, 2015 142.65 143.45 141.40 141.42 1,097,567 -1.53(-1.07%)
Apr 10, 2015 142.43 143.47 141.90 142.95 730,359 +0.67(+0.47%)
Apr 09, 2015 141.58 142.83 140.99 142.28 860,018 +0.31(+0.22%)
Apr 08, 2015 140.33 142.54 140.13 141.97 1,181,699 +1.12(+0.80%)
Apr 07, 2015 140.66 142.33 140.58 140.84 1,112,649 +0.13(+0.09%)
Apr 06, 2015 138.78 141.21 138.65 140.71 1,458,924 +0.98(+0.70%)
Apr 02, 2015 138.90 139.73 139.73 139.73 1,054,443 +0.93(+0.67%)
Apr 01, 2015 138.40 139.44 136.69 138.80 1,676,972 -0.35(-0.25%)
Mar 31, 2015 140.00 140.81 139.16 139.16 1,360,612 -1.49(-1.06%)
Mar 30, 2015 139.32 141.41 139.00 140.64 1,205,652 +1.90(+1.37%)
Mar 27, 2015 137.58 139.08 137.37 138.74 1,661,644 +1.01(+0.73%)
Mar 26, 2015 136.65 138.26 135.83 137.73 1,339,871 +0.10(+0.08%)
Mar 25, 2015 140.43 140.64 137.62 137.62 1,376,457 -2.51(-1.79%)
Mar 24, 2015 140.11 141.08 139.36 140.13 1,102,939 -0.54(-0.39%)
Mar 23, 2015 140.93 141.78 140.56 140.68 1,356,066 +0.09(+0.06%)
Mar 20, 2015 140.69 141.85 140.12 140.59 5,082,544 +0.09(+0.06%)
Mar 19, 2015 140.71 141.62 139.81 140.50 1,410,955 -0.28(-0.20%)
Mar 18, 2015 138.87 141.23 137.90 140.78 1,875,425 +1.45(+1.04%)
Mar 17, 2015 138.39 139.58 138.39 139.33 1,300,200 -0.16(-0.11%)
Mar 16, 2015 136.77 139.60 136.77 139.48 1,534,442 +3.27(+2.40%)
Mar 13, 2015 137.80 139.02 135.14 136.22 1,809,973 -2.11(-1.52%)
Mar 12, 2015 136.82 138.36 136.82 138.32 1,721,858 +1.70(+1.25%)
Mar 11, 2015 137.51 138.10 136.56 136.62 1,469,928 -0.27(-0.20%)
Mar 10, 2015 138.33 138.78 136.89 136.89 1,576,723 -2.53(-1.82%)
Mar 09, 2015 138.21 140.01 138.10 139.42 1,465,086 +0.74(+0.54%)
Mar 06, 2015 140.31 140.31 137.99 138.68 2,060,720 -2.48(-1.76%)
Mar 05, 2015 141.58 142.33 140.78 141.16 1,242,243 -0.56(-0.40%)
Mar 04, 2015 141.17 141.96 140.44 141.72 1,419,083 +0.26(+0.18%)
Mar 03, 2015 143.37 143.99 140.69 141.46 2,534,676 -3.00(-2.08%)
Mar 02, 2015 143.18 145.01 143.05 144.46 2,723,033 +1.20(+0.84%)
Feb 27, 2015 143.56 144.86 143.17 143.26 1,462,323 -0.52(-0.36%)
Feb 26, 2015 144.75 145.62 143.32 143.78 1,485,632 -1.42(-0.98%)
Feb 25, 2015 146.63 146.78 144.09 145.20 1,564,524 -1.33(-0.90%)
Feb 24, 2015 146.21 147.05 145.51 146.52 1,385,020 -0.28(-0.19%)
Feb 23, 2015 147.84 148.31 146.66 146.81 1,390,540 -1.45(-0.98%)
Feb 20, 2015 146.03 148.34 145.91 148.25 1,584,515 +1.78(+1.22%)
Feb 19, 2015 144.47 146.52 144.21 146.47 1,214,849 +2.11(+1.46%)
Feb 18, 2015 142.92 144.37 142.62 144.36 1,370,120 +0.07(+0.05%)
Feb 17, 2015 143.43 144.73 143.05 144.29 1,226,618 +0.40(+0.28%)
Feb 13, 2015 144.12 143.90 143.90 143.90 1,125,741 -0.13(-0.09%)
Feb 12, 2015 144.06 144.64 143.31 144.03 1,446,354 +0.86(+0.60%)
Feb 11, 2015 141.55 143.78 141.42 143.17 2,037,104 +1.20(+0.85%)
Feb 10, 2015 141.88 142.12 140.69 141.96 1,470,142 +1.65(+1.18%)
Feb 09, 2015 139.28 141.44 138.66 140.31 1,934,466 +0.63(+0.45%)
Feb 06, 2015 141.38 141.38 139.25 139.68 1,223,847 -0.68(-0.48%)
Feb 05, 2015 140.57 141.19 139.40 140.36 1,269,258 +1.03(+0.74%)
Feb 04, 2015 137.91 140.54 137.78 139.34 1,890,750 +1.17(+0.85%)
Feb 03, 2015 136.44 139.23 135.77 138.16 2,367,277 +1.11(+0.81%)
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.