Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 189.46 188.81 188.81 188.81 550,600 -1.27(-0.67%)
Dec 30, 2015 191.40 191.87 189.81 190.08 470,816 -1.40(-0.73%)
Dec 29, 2015 190.82 191.82 190.55 191.48 615,076 +1.50(+0.79%)
Dec 28, 2015 189.94 190.28 188.64 189.98 419,082 -0.13(-0.07%)
Dec 24, 2015 189.40 190.11 190.11 190.11 230,200 +0.11(+0.06%)
Dec 23, 2015 190.41 190.41 189.36 190.00 490,396 +0.63(+0.33%)
Dec 22, 2015 189.92 190.67 187.70 189.37 876,556 +0.36(+0.19%)
Dec 21, 2015 186.00 189.07 185.50 189.01 1,368,102 +4.15(+2.24%)
Dec 18, 2015 187.51 187.51 184.41 184.86 2,907,978 -3.45(-1.83%)
Dec 17, 2015 189.91 190.50 188.29 188.31 2,444,722 -1.44(-0.76%)
Dec 16, 2015 189.79 190.99 187.31 189.75 1,418,814 +1.91(+1.02%)
Dec 15, 2015 188.03 189.75 187.61 187.84 1,934,436 +0.77(+0.41%)
Dec 14, 2015 186.62 188.50 185.24 187.07 1,257,598 +1.05(+0.56%)
Dec 11, 2015 185.60 187.11 185.06 186.02 1,594,205 -1.44(-0.77%)
Dec 10, 2015 186.73 188.24 186.68 187.46 1,568,371 +0.91(+0.49%)
Dec 09, 2015 187.16 188.57 185.08 186.55 1,385,992 -1.45(-0.77%)
Dec 08, 2015 186.56 188.92 185.96 188.00 1,212,458 +0.01(+0.01%)
Dec 07, 2015 187.97 188.44 186.77 187.99 707,145 +0.04(+0.02%)
Dec 04, 2015 183.48 188.20 183.39 187.95 891,956 +4.89(+2.67%)
Dec 03, 2015 185.97 186.38 182.01 183.06 1,186,656 -2.63(-1.42%)
Dec 02, 2015 186.92 187.82 185.42 185.69 750,071 -1.62(-0.86%)
Dec 01, 2015 187.09 189.37 186.60 187.31 1,036,023 +0.95(+0.51%)
Nov 30, 2015 188.92 188.93 185.95 186.36 1,528,931 -2.05(-1.09%)
Nov 27, 2015 188.07 188.95 186.58 188.41 456,310 +0.64(+0.34%)
Nov 25, 2015 187.76 187.77 187.77 187.77 886,900 -0.23(-0.12%)
Nov 24, 2015 186.80 188.61 186.18 188.00 1,025,908 +0.17(+0.09%)
Nov 23, 2015 189.50 190.00 187.77 187.83 889,415 -1.65(-0.87%)
Nov 20, 2015 189.36 190.15 188.84 189.48 1,243,406 +1.22(+0.65%)
Nov 19, 2015 188.92 189.44 187.18 188.26 1,030,648 +0.12(+0.06%)
Nov 18, 2015 186.45 188.48 186.28 188.14 845,110 +2.00(+1.07%)
Nov 17, 2015 188.00 188.00 185.11 186.14 1,325,488 -0.47(-0.25%)
Nov 16, 2015 179.90 186.73 179.40 186.61 1,780,666 +7.79(+4.36%)
Nov 13, 2015 179.47 181.38 178.60 178.82 960,104 -1.49(-0.83%)
Nov 12, 2015 181.29 182.15 179.90 180.31 929,140 -1.39(-0.76%)
Nov 11, 2015 181.69 182.89 181.40 181.70 856,516 +0.21(+0.12%)
Nov 10, 2015 181.04 182.58 180.02 181.49 928,121 -0.17(-0.09%)
Nov 09, 2015 183.37 184.20 181.10 181.66 1,105,724 -2.35(-1.28%)
Nov 06, 2015 186.02 186.41 183.12 184.01 1,421,744 -2.41(-1.29%)
Nov 05, 2015 186.42 187.50 185.47 186.42 703,382 +0.25(+0.13%)
Nov 04, 2015 187.29 188.45 185.41 186.17 1,088,720 -0.47(-0.25%)
Nov 03, 2015 189.11 189.32 186.52 186.64 941,425 -2.90(-1.53%)
Nov 02, 2015 188.48 189.83 188.01 189.54 1,110,827 +1.79(+0.95%)
Oct 30, 2015 190.81 190.89 187.75 187.75 1,374,926 -2.32(-1.22%)
Oct 29, 2015 188.67 192.25 188.50 190.07 1,926,887 -0.43(-0.23%)
Oct 28, 2015 191.02 193.99 188.75 190.50 4,034,192 +9.90(+5.48%)
Oct 27, 2015 179.58 181.89 179.58 180.60 1,885,360 +0.31(+0.17%)
Oct 26, 2015 180.04 180.04 178.98 180.29 1,289,797 +0.46(+0.26%)
Oct 23, 2015 180.12 181.00 178.62 179.83 920,441 +0.33(+0.18%)
Oct 22, 2015 175.05 180.35 174.23 179.50 1,286,378 +5.37(+3.08%)
Oct 21, 2015 175.69 176.05 173.87 174.13 762,422 -0.32(-0.18%)
Oct 20, 2015 173.69 175.34 173.19 174.45 804,965 -0.13(-0.07%)
Oct 19, 2015 174.06 174.63 172.87 174.58 602,620 -0.30(-0.17%)
Oct 16, 2015 174.95 175.44 173.62 174.88 1,156,093 +0.82(+0.47%)
Oct 15, 2015 174.52 174.74 172.40 174.06 1,115,521 +0.26(+0.15%)
Oct 14, 2015 176.81 176.93 173.51 173.80 709,278 -3.20(-1.81%)
Oct 13, 2015 176.70 177.91 176.23 177.00 1,015,796 -0.19(-0.11%)
Oct 12, 2015 176.66 177.78 175.39 177.19 1,325,238 +1.44(+0.82%)
Oct 09, 2015 173.64 176.83 173.17 175.75 1,485,421 +2.00(+1.15%)
Oct 08, 2015 170.21 173.80 169.24 173.75 1,139,186 +2.55(+1.49%)
Oct 07, 2015 169.57 171.37 168.81 171.20 1,148,617 +2.79(+1.66%)
Oct 06, 2015 170.35 171.40 168.26 168.41 1,091,650 -1.97(-1.16%)
Oct 05, 2015 169.20 171.26 168.33 170.38 1,218,424 +2.85(+1.70%)
Oct 02, 2015 163.97 167.60 163.20 167.53 1,104,066 +1.81(+1.09%)
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.