Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 139.03 139.24 137.44 137.84 1,036,366 -0.04(-0.03%)
Jun 29, 2015 139.73 140.41 137.85 137.89 1,214,510 -2.69(-1.91%)
Jun 26, 2015 141.14 141.50 140.29 140.57 2,344,788 -0.31(-0.22%)
Jun 25, 2015 142.18 142.60 140.78 140.89 1,025,382 -0.94(-0.66%)
Jun 24, 2015 142.72 143.10 141.55 141.82 1,000,130 -1.01(-0.71%)
Jun 23, 2015 143.95 144.31 142.28 142.83 1,438,443 -0.96(-0.66%)
Jun 22, 2015 144.07 144.73 143.68 143.79 1,105,175 +0.37(+0.25%)
Jun 19, 2015 142.94 144.22 142.94 143.42 2,236,518 -0.10(-0.07%)
Jun 18, 2015 141.88 144.18 141.88 143.52 1,323,878 +1.99(+1.41%)
Jun 17, 2015 140.77 141.97 140.01 141.53 956,770 +1.20(+0.85%)
Jun 16, 2015 138.20 141.91 138.20 140.33 1,003,100 +1.33(+0.96%)
Jun 15, 2015 138.75 139.16 138.17 139.00 1,063,497 -0.96(-0.68%)
Jun 12, 2015 138.70 140.22 138.25 139.96 1,182,278 +0.25(+0.18%)
Jun 11, 2015 138.01 139.95 137.97 139.70 1,063,220 +1.92(+1.39%)
Jun 10, 2015 137.16 138.26 135.94 137.78 1,463,093 +1.16(+0.85%)
Jun 09, 2015 136.38 137.11 135.72 136.62 1,079,375 +0.49(+0.36%)
Jun 08, 2015 136.45 136.99 135.99 136.13 1,084,900 -0.55(-0.40%)
Jun 05, 2015 136.84 137.11 136.00 136.68 1,068,743 -0.72(-0.52%)
Jun 04, 2015 138.05 139.34 137.12 137.40 1,090,681 -1.86(-1.34%)
Jun 03, 2015 139.53 140.29 138.89 139.26 1,368,439 -0.08(-0.06%)
Jun 02, 2015 138.35 140.12 136.81 139.34 1,448,339 +0.36(+0.26%)
Jun 01, 2015 138.24 139.71 137.56 138.98 1,530,235 +0.66(+0.48%)
May 29, 2015 138.95 139.68 137.53 138.32 2,197,039 -1.13(-0.81%)
May 28, 2015 137.30 139.54 137.00 139.45 1,445,535 +1.70(+1.24%)
May 27, 2015 137.79 138.03 136.69 137.75 1,001,085 +0.73(+0.54%)
May 26, 2015 138.27 138.27 136.65 137.01 996,329 -1.32(-0.96%)
May 22, 2015 138.97 138.34 138.34 138.34 1,106,515 -1.02(-0.73%)
May 21, 2015 138.55 139.88 138.37 139.36 1,249,064 +1.35(+0.98%)
May 20, 2015 137.84 138.65 137.04 138.01 1,265,222 +0.60(+0.43%)
May 19, 2015 136.61 137.85 136.28 137.41 1,104,304 +0.79(+0.58%)
May 18, 2015 136.53 137.17 136.17 136.62 815,172 +0.01(+0.01%)
May 15, 2015 136.36 137.36 136.03 136.62 772,345 +0.29(+0.22%)
May 14, 2015 135.39 136.50 134.92 136.32 1,060,940 +2.12(+1.58%)
May 13, 2015 134.34 135.03 134.11 134.20 952,461 -0.19(-0.14%)
May 12, 2015 134.84 134.88 133.75 134.39 1,096,124 -0.79(-0.58%)
May 11, 2015 135.09 136.19 134.89 135.18 863,373 +0.03(+0.03%)
May 08, 2015 134.01 135.35 133.80 135.15 1,080,468 +2.47(+1.86%)
May 07, 2015 132.54 133.27 132.03 132.68 1,243,471 +0.14(+0.10%)
May 06, 2015 133.15 133.74 131.80 132.54 1,460,150 +0.02(+0.01%)
May 05, 2015 134.60 135.30 132.02 132.53 1,439,366 -2.21(-1.64%)
May 04, 2015 135.03 136.12 134.47 134.73 1,190,159 -0.16(-0.11%)
May 01, 2015 133.90 134.93 133.40 134.89 1,314,479 +1.70(+1.28%)
Apr 30, 2015 136.76 137.33 132.09 133.18 2,851,486 -4.41(-3.20%)
Apr 29, 2015 140.11 141.26 136.91 137.59 1,616,153 -1.19(-0.85%)
Apr 28, 2015 138.35 139.16 137.40 138.78 1,309,581 +0.33(+0.24%)
Apr 27, 2015 140.11 140.87 138.36 138.45 1,424,373 -1.43(-1.02%)
Apr 24, 2015 140.50 140.67 139.43 139.88 727,668 -0.91(-0.64%)
Apr 23, 2015 139.66 141.74 139.33 140.78 1,002,466 +0.65(+0.46%)
Apr 22, 2015 140.39 140.52 138.90 140.13 893,136 -0.36(-0.25%)
Apr 21, 2015 141.55 141.55 140.15 140.49 1,140,653 -0.17(-0.12%)
Apr 20, 2015 139.36 141.13 139.11 140.66 978,949 +2.19(+1.58%)
Apr 17, 2015 140.24 140.32 138.08 138.47 1,303,756 -2.78(-1.97%)
Apr 16, 2015 140.71 141.96 139.94 141.26 1,056,686 +0.12(+0.09%)
Apr 15, 2015 141.66 142.17 140.84 141.14 742,547 +0.00(+0.00%)
Apr 14, 2015 141.30 142.12 140.21 141.14 805,248 -0.29(-0.21%)
Apr 13, 2015 142.66 143.46 141.41 141.43 1,097,473 -1.53(-1.07%)
Apr 10, 2015 142.44 143.48 141.91 142.96 730,296 +0.67(+0.47%)
Apr 09, 2015 141.59 142.84 141.00 142.29 859,945 +0.31(+0.22%)
Apr 08, 2015 140.34 142.56 140.14 141.98 1,181,598 +1.12(+0.80%)
Apr 07, 2015 140.67 142.34 140.59 140.85 1,112,554 +0.13(+0.09%)
Apr 06, 2015 138.79 141.22 138.66 140.72 1,458,799 +0.98(+0.70%)
Apr 02, 2015 138.92 139.75 139.75 139.75 1,054,352 +0.93(+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.