Northrop Grumman (NY: NOC )

447.80 -7.07 (-1.55%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 159.99 160.24 158.16 158.63 900,571 -0.05(-0.03%)
Jun 29, 2015 160.80 161.58 158.64 158.68 1,055,372 -3.09(-1.91%)
Jun 26, 2015 162.42 162.84 161.45 161.77 2,037,549 -0.36(-0.22%)
Jun 25, 2015 163.62 164.10 162.01 162.13 891,026 -1.08(-0.66%)
Jun 24, 2015 164.24 164.68 162.89 163.21 869,083 -1.16(-0.71%)
Jun 23, 2015 165.66 166.07 163.73 164.37 1,249,963 -1.10(-0.66%)
Jun 22, 2015 165.79 166.55 165.35 165.47 960,364 +0.42(+0.25%)
Jun 19, 2015 164.50 165.97 164.50 165.05 1,943,466 -0.11(-0.07%)
Jun 18, 2015 163.28 165.92 163.28 165.16 1,150,410 +2.29(+1.41%)
Jun 17, 2015 162.00 163.38 161.12 162.87 831,404 +1.38(+0.85%)
Jun 16, 2015 159.04 163.31 159.04 161.49 871,664 +1.53(+0.96%)
Jun 15, 2015 159.67 160.14 159.00 159.96 924,147 -1.10(-0.68%)
Jun 12, 2015 159.61 161.36 159.10 161.06 1,027,364 +0.29(+0.18%)
Jun 11, 2015 158.82 161.05 158.77 160.77 923,906 +2.21(+1.39%)
Jun 10, 2015 157.84 159.11 156.44 158.56 1,271,383 +1.34(+0.85%)
Jun 09, 2015 156.94 157.78 156.18 157.22 937,944 +0.56(+0.36%)
Jun 08, 2015 157.03 157.65 156.50 156.66 942,745 -0.63(-0.40%)
Jun 05, 2015 157.47 157.78 156.51 157.29 928,705 -0.83(-0.52%)
Jun 04, 2015 158.87 160.35 157.80 158.12 947,769 -2.14(-1.34%)
Jun 03, 2015 160.57 161.44 159.83 160.26 1,189,132 -0.09(-0.06%)
Jun 02, 2015 159.21 161.25 157.44 160.35 1,258,563 +0.41(+0.26%)
Jun 01, 2015 159.09 160.78 158.30 159.94 1,329,728 +0.76(+0.48%)
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 155.00 156.55 154.75 156.31 934,180 +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 161.53 163.94 161.15 162.83 866,739 +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 162.32 164.88 162.09 164.21 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%)
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.