Northrop Grumman (NY: NOC )

479.03 +1.67 (+0.35%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 144.21 146.05 143.63 144.91 1,429,785 +2.09(+1.47%)
Sep 29, 2015 142.03 143.12 141.29 142.81 897,927 +0.79(+0.55%)
Sep 28, 2015 143.53 144.54 141.90 142.03 1,219,398 -2.55(-1.76%)
Sep 25, 2015 146.53 147.22 143.94 144.58 1,091,238 -1.06(-0.73%)
Sep 24, 2015 144.88 146.30 142.95 145.63 1,262,669 -0.56(-0.38%)
Sep 23, 2015 146.63 147.00 144.99 146.19 967,500 -0.18(-0.13%)
Sep 22, 2015 146.14 147.08 145.43 146.38 1,016,339 -2.25(-1.52%)
Sep 21, 2015 147.83 149.78 147.72 148.63 1,129,206 +1.07(+0.73%)
Sep 18, 2015 147.09 149.15 146.66 147.56 2,688,403 -1.52(-1.02%)
Sep 17, 2015 149.97 151.49 148.74 149.08 1,369,929 -0.21(-0.14%)
Sep 16, 2015 149.99 150.11 148.20 149.28 1,064,411 +0.55(+0.37%)
Sep 15, 2015 146.90 149.29 146.15 148.74 1,173,222 +2.18(+1.49%)
Sep 14, 2015 147.07 147.43 145.93 146.55 998,296 -0.60(-0.41%)
Sep 11, 2015 144.32 147.21 143.94 147.15 1,062,336 +2.46(+1.70%)
Sep 10, 2015 144.36 145.69 144.05 144.69 1,198,114 -0.49(-0.34%)
Sep 09, 2015 148.36 148.59 144.88 145.18 872,383 -1.53(-1.04%)
Sep 08, 2015 143.99 146.96 143.99 146.71 1,971,533 +4.99(+3.52%)
Sep 04, 2015 142.27 141.72 141.72 141.72 1,371,824 -2.05(-1.43%)
Sep 03, 2015 144.04 145.75 143.50 143.78 1,208,363 +0.03(+0.02%)
Sep 02, 2015 140.54 143.76 140.12 143.74 1,238,271 +4.58(+3.29%)
Sep 01, 2015 140.37 141.19 138.70 139.16 1,844,965 -3.81(-2.67%)
Aug 31, 2015 144.52 144.81 142.86 142.98 1,117,130 -1.57(-1.09%)
Aug 28, 2015 145.46 146.20 143.63 144.55 1,121,381 -1.34(-0.92%)
Aug 27, 2015 144.31 146.66 143.01 145.90 1,338,323 +2.97(+2.08%)
Aug 26, 2015 141.47 143.15 138.29 142.93 1,704,091 +4.16(+3.00%)
Aug 25, 2015 142.21 142.80 138.23 138.77 2,026,033 -0.29(-0.21%)
Aug 24, 2015 132.35 144.17 132.35 139.05 2,639,737 -4.63(-3.22%)
Aug 21, 2015 148.75 149.24 143.61 143.68 2,285,311 -6.29(-4.19%)
Aug 20, 2015 151.16 151.68 149.97 149.97 1,287,849 -2.63(-1.73%)
Aug 19, 2015 152.03 153.66 150.85 152.61 1,178,883 +0.10(+0.07%)
Aug 18, 2015 151.57 152.75 151.50 152.50 837,042 +0.69(+0.45%)
Aug 17, 2015 150.85 151.96 149.77 151.82 789,091 +0.46(+0.30%)
Aug 14, 2015 150.36 151.50 149.69 151.36 827,622 +1.15(+0.76%)
Aug 13, 2015 149.54 150.87 149.46 150.21 720,360 +1.13(+0.76%)
Aug 12, 2015 149.44 149.72 147.39 149.08 1,333,067 -1.49(-0.99%)
Aug 11, 2015 150.57 150.94 149.61 150.57 883,731 -1.72(-1.13%)
Aug 10, 2015 151.32 152.80 150.97 152.29 953,165 +2.26(+1.51%)
Aug 07, 2015 150.09 150.61 148.62 150.03 1,003,828 -0.19(-0.13%)
Aug 06, 2015 151.15 151.30 149.20 150.22 1,007,540 -0.70(-0.47%)
Aug 05, 2015 150.38 151.65 150.25 150.92 1,289,870 +1.36(+0.91%)
Aug 04, 2015 149.98 150.51 149.10 149.57 1,602,021 -0.03(-0.02%)
Aug 03, 2015 150.20 150.65 148.31 149.60 1,549,580 -0.74(-0.49%)
Jul 31, 2015 152.81 152.81 150.10 150.34 2,005,063 -2.09(-1.37%)
Jul 30, 2015 150.21 152.96 149.78 152.43 1,906,631 +1.71(+1.14%)
Jul 29, 2015 148.25 153.37 145.27 150.71 3,575,680 +8.78(+6.18%)
Jul 28, 2015 142.00 143.01 140.77 141.94 1,822,729 +0.68(+0.48%)
Jul 27, 2015 142.44 142.73 140.91 141.26 1,116,786 -1.95(-1.36%)
Jul 24, 2015 143.89 144.23 142.68 143.21 765,815 -0.61(-0.42%)
Jul 23, 2015 144.78 145.63 143.50 143.81 1,406,994 -0.68(-0.47%)
Jul 22, 2015 144.90 145.33 144.03 144.49 1,041,955 -0.43(-0.29%)
Jul 21, 2015 146.95 147.26 144.23 144.92 959,479 -2.66(-1.80%)
Jul 20, 2015 147.32 148.03 146.84 147.58 1,010,120 +0.73(+0.50%)
Jul 17, 2015 147.04 147.70 146.26 146.85 911,523 -0.76(-0.51%)
Jul 16, 2015 147.13 147.79 146.40 147.60 1,009,190 +1.10(+0.75%)
Jul 15, 2015 146.17 146.90 145.76 146.50 1,140,472 +0.09(+0.06%)
Jul 14, 2015 145.26 146.70 145.15 146.41 1,346,533 +1.03(+0.71%)
Jul 13, 2015 145.13 145.66 144.25 145.38 1,085,034 +1.68(+1.17%)
Jul 10, 2015 142.77 144.21 142.23 143.70 1,343,048 +2.33(+1.65%)
Jul 09, 2015 141.65 142.51 141.25 141.37 1,414,075 +1.76(+1.26%)
Jul 08, 2015 139.23 140.56 139.19 139.61 1,022,467 -0.63(-0.45%)
Jul 07, 2015 138.89 140.35 137.41 140.24 1,135,292 +1.86(+1.34%)
Jul 06, 2015 137.60 138.68 137.38 138.38 1,114,215 -0.22(-0.16%)
Jul 02, 2015 139.61 138.60 138.60 138.60 1,123,054 -0.52(-0.37%)
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.