Northrop Grumman (NY: NOC )

403.23 USD +0.05 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 159.90 160.74 158.27 159.18 1,909,160 -1.30(-0.81%)
May 28, 2015 158.00 160.58 157.66 160.48 1,256,126 +1.16(+0.73%)
May 27, 2015 159.37 159.65 158.09 159.32 865,545 +0.85(+0.54%)
May 26, 2015 159.92 159.92 158.05 158.47 861,433 -1.53(-0.96%)
May 22, 2015 160.73 160.00 160.00 160.00 956,700 -1.18(-0.73%)
May 21, 2015 160.25 161.79 160.04 161.18 1,079,949 +1.56(+0.98%)
May 20, 2015 159.43 160.36 158.50 159.62 1,093,919 +0.69(+0.43%)
May 19, 2015 158.00 159.44 157.62 158.93 954,788 +0.91(+0.58%)
May 18, 2015 157.91 158.65 157.49 158.02 704,803 +0.01(+0.01%)
May 15, 2015 157.71 158.87 157.33 158.01 667,775 +0.34(+0.22%)
May 14, 2015 156.59 157.88 156.05 157.67 917,296 +2.45(+1.58%)
May 13, 2015 155.38 156.17 155.11 155.22 823,504 -0.22(-0.14%)
May 12, 2015 155.95 156.00 154.69 155.44 947,716 -0.91(-0.58%)
May 11, 2015 156.25 157.52 156.01 156.35 746,478 +0.04(+0.03%)
May 08, 2015 155.00 156.55 154.76 156.31 934,180 +2.85(+1.86%)
May 07, 2015 153.30 154.14 152.70 153.46 1,075,113 +0.16(+0.10%)
May 06, 2015 154.00 154.68 152.44 153.30 1,262,455 +0.02(+0.01%)
May 05, 2015 155.68 156.49 152.69 153.28 1,244,485 -2.55(-1.64%)
May 04, 2015 156.18 157.43 155.53 155.83 1,029,019 -0.18(-0.12%)
May 01, 2015 154.87 156.06 154.29 156.01 1,136,507 +1.97(+1.28%)
Apr 30, 2015 158.18 158.84 152.78 154.04 2,465,413 -5.10(-3.20%)
Apr 29, 2015 162.05 163.38 158.35 159.14 1,397,336 -1.37(-0.85%)
Apr 28, 2015 160.01 160.95 158.91 160.51 1,132,272 +0.38(+0.24%)
Apr 27, 2015 162.05 162.93 160.03 160.13 1,231,522 -1.65(-1.02%)
Apr 24, 2015 162.50 162.70 161.26 161.78 629,147 -1.05(-0.64%)
Apr 23, 2015 161.54 163.94 161.15 162.83 866,739 +0.75(+0.46%)
Apr 22, 2015 162.37 162.53 160.65 162.08 772,211 -0.41(-0.25%)
Apr 21, 2015 163.72 163.72 162.09 162.49 986,216 -0.20(-0.12%)
Apr 20, 2015 161.18 163.23 160.89 162.69 846,406 +2.53(+1.58%)
Apr 17, 2015 162.20 162.29 159.70 160.16 1,127,236 -3.22(-1.97%)
Apr 16, 2015 162.74 164.19 161.85 163.38 913,618 +0.14(+0.09%)
Apr 15, 2015 163.84 164.43 162.90 163.24 642,011 +0.00(+0.00%)
Apr 14, 2015 163.43 164.37 162.17 163.24 696,223 -0.34(-0.21%)
Apr 13, 2015 165.00 165.93 163.56 163.58 948,882 -1.77(-1.07%)
Apr 10, 2015 164.75 165.95 164.13 165.35 631,419 +0.78(+0.47%)
Apr 09, 2015 163.76 165.21 163.08 164.57 743,514 +0.36(+0.22%)
Apr 08, 2015 162.32 164.88 162.08 164.21 1,021,617 +1.30(+0.80%)
Apr 07, 2015 162.70 164.63 162.61 162.91 961,921 +0.15(+0.09%)
Apr 06, 2015 160.52 163.34 160.37 162.76 1,261,287 +1.13(+0.70%)
Apr 02, 2015 160.67 161.63 161.63 161.63 911,600 +1.08(+0.67%)
Apr 01, 2015 160.09 161.29 158.11 160.55 1,449,797 -0.41(-0.25%)
Mar 31, 2015 161.94 162.87 160.96 160.96 1,176,293 -1.72(-1.06%)
Mar 30, 2015 161.15 163.57 160.79 162.68 1,042,325 +2.20(+1.37%)
Mar 27, 2015 159.14 160.87 158.90 160.48 1,436,545 +1.17(+0.73%)
Mar 26, 2015 158.06 159.92 157.11 159.31 1,158,362 +0.12(+0.08%)
Mar 25, 2015 162.43 162.68 159.18 159.19 1,189,992 -2.90(-1.79%)
Mar 24, 2015 162.06 163.18 161.20 162.09 953,527 -0.63(-0.39%)
Mar 23, 2015 163.01 164.00 162.59 162.72 1,172,363 +0.10(+0.06%)
Mar 20, 2015 162.74 164.08 162.08 162.62 4,394,023 +0.10(+0.06%)
Mar 19, 2015 162.76 163.81 161.72 162.52 1,219,816 -0.32(-0.20%)
Mar 18, 2015 160.63 163.36 159.51 162.84 1,621,366 +1.68(+1.04%)
Mar 17, 2015 160.07 161.45 160.07 161.16 1,124,065 -0.18(-0.11%)
Mar 16, 2015 158.20 161.48 158.20 161.34 1,326,575 +3.78(+2.40%)
Mar 13, 2015 159.39 160.80 156.32 157.56 1,564,780 -2.44(-1.53%)
Mar 12, 2015 158.26 160.04 158.26 160.00 1,488,602 +1.97(+1.25%)
Mar 11, 2015 159.06 159.74 157.96 158.03 1,270,800 -0.31(-0.20%)
Mar 10, 2015 160.01 160.53 158.34 158.34 1,363,128 -2.93(-1.82%)
Mar 09, 2015 159.87 161.95 159.74 161.27 1,266,614 +0.86(+0.54%)
Mar 06, 2015 162.30 162.30 159.61 160.41 1,781,559 -2.87(-1.76%)
Mar 05, 2015 163.76 164.63 162.84 163.28 1,073,959 -0.65(-0.40%)
Mar 04, 2015 163.29 164.20 162.44 163.93 1,226,843 +0.30(+0.18%)
Mar 03, 2015 165.84 166.55 162.74 163.63 2,191,309 -3.47(-2.08%)
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.