Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 144.50 144.79 142.85 142.97 1,117,226 -1.57(-1.09%)
Aug 28, 2015 145.45 146.19 143.62 144.54 1,121,477 -1.34(-0.92%)
Aug 27, 2015 144.29 146.64 142.99 145.88 1,338,437 +2.97(+2.08%)
Aug 26, 2015 141.46 143.14 138.27 142.92 1,704,237 +4.16(+3.00%)
Aug 25, 2015 142.20 142.78 138.22 138.75 2,026,206 -0.29(-0.21%)
Aug 24, 2015 132.34 144.16 132.34 139.04 2,639,963 -4.63(-3.22%)
Aug 21, 2015 148.74 149.22 143.59 143.67 2,285,507 -6.29(-4.20%)
Aug 20, 2015 151.14 151.67 149.96 149.96 1,287,960 -2.63(-1.72%)
Aug 19, 2015 152.01 153.65 150.84 152.59 1,178,984 +0.10(+0.07%)
Aug 18, 2015 151.56 152.73 151.48 152.49 837,113 +0.69(+0.45%)
Aug 17, 2015 150.84 151.94 149.75 151.81 789,158 +0.46(+0.30%)
Aug 14, 2015 150.34 151.49 149.68 151.34 827,693 +1.15(+0.76%)
Aug 13, 2015 149.53 150.86 149.45 150.20 720,421 +1.13(+0.76%)
Aug 12, 2015 149.43 149.71 147.37 149.07 1,333,181 -1.48(-0.99%)
Aug 11, 2015 150.55 150.93 149.60 150.55 883,807 -1.72(-1.13%)
Aug 10, 2015 151.31 152.79 150.96 152.27 953,247 +2.26(+1.51%)
Aug 07, 2015 150.08 150.60 148.61 150.01 1,003,914 -0.19(-0.13%)
Aug 06, 2015 151.14 151.28 149.19 150.21 1,007,626 -0.70(-0.47%)
Aug 05, 2015 150.36 151.64 150.24 150.91 1,289,981 +1.36(+0.91%)
Aug 04, 2015 149.97 150.50 149.09 149.55 1,602,159 -0.03(-0.02%)
Aug 03, 2015 150.19 150.63 148.29 149.59 1,549,713 -0.74(-0.49%)
Jul 31, 2015 152.79 152.79 150.08 150.33 2,005,235 -2.09(-1.37%)
Jul 30, 2015 150.20 152.94 149.76 152.41 1,906,794 +1.71(+1.14%)
Jul 29, 2015 148.23 153.36 145.26 150.70 3,575,986 +8.78(+6.18%)
Jul 28, 2015 141.99 143.00 140.76 141.93 1,822,885 +0.68(+0.48%)
Jul 27, 2015 142.43 142.72 140.90 141.25 1,116,881 -1.95(-1.36%)
Jul 24, 2015 143.88 144.22 142.66 143.19 765,880 -0.61(-0.42%)
Jul 23, 2015 144.77 145.62 143.49 143.80 1,407,114 -0.68(-0.47%)
Jul 22, 2015 144.89 145.31 144.02 144.48 1,042,044 -0.43(-0.29%)
Jul 21, 2015 146.94 147.25 144.22 144.91 959,561 -2.66(-1.80%)
Jul 20, 2015 147.31 148.02 146.83 147.56 1,010,207 +0.73(+0.50%)
Jul 17, 2015 147.03 147.69 146.24 146.84 911,601 -0.75(-0.51%)
Jul 16, 2015 147.12 147.77 146.38 147.59 1,009,277 +1.10(+0.75%)
Jul 15, 2015 146.16 146.89 145.75 146.49 1,140,570 +0.09(+0.06%)
Jul 14, 2015 145.24 146.69 145.14 146.40 1,346,648 +1.03(+0.71%)
Jul 13, 2015 145.12 145.64 144.24 145.37 1,085,127 +1.68(+1.17%)
Jul 10, 2015 142.76 144.19 142.22 143.69 1,343,163 +2.33(+1.65%)
Jul 09, 2015 141.64 142.50 141.24 141.36 1,414,196 +1.76(+1.26%)
Jul 08, 2015 139.21 140.54 139.18 139.60 1,022,555 -0.63(-0.45%)
Jul 07, 2015 138.88 140.34 137.40 140.23 1,135,389 +1.86(+1.34%)
Jul 06, 2015 137.59 138.67 137.37 138.37 1,114,310 -0.22(-0.16%)
Jul 02, 2015 139.60 138.59 138.59 138.59 1,123,150 -0.52(-0.37%)
Jul 01, 2015 138.71 139.47 138.19 139.11 845,242 +1.28(+0.93%)
Jun 30, 2015 139.01 139.23 137.42 137.83 1,036,455 -0.04(-0.03%)
Jun 29, 2015 139.72 140.40 137.84 137.88 1,214,614 -2.69(-1.91%)
Jun 26, 2015 141.13 141.49 140.28 140.56 2,344,988 -0.31(-0.22%)
Jun 25, 2015 142.17 142.59 140.77 140.87 1,025,470 -0.94(-0.66%)
Jun 24, 2015 142.71 143.09 141.53 141.81 1,000,216 -1.01(-0.71%)
Jun 23, 2015 143.94 144.30 142.26 142.82 1,438,566 -0.96(-0.66%)
Jun 22, 2015 144.05 144.71 143.67 143.78 1,105,270 +0.37(+0.25%)
Jun 19, 2015 142.93 144.21 142.93 143.41 2,236,709 -0.10(-0.07%)
Jun 18, 2015 141.87 144.17 141.87 143.51 1,323,992 +1.99(+1.41%)
Jun 17, 2015 140.76 141.96 140.00 141.52 956,852 +1.20(+0.85%)
Jun 16, 2015 138.19 141.90 138.19 140.32 1,003,186 +1.33(+0.96%)
Jun 15, 2015 138.74 139.15 138.15 138.99 1,063,588 -0.96(-0.68%)
Jun 12, 2015 138.68 140.21 138.24 139.94 1,182,379 +0.25(+0.18%)
Jun 11, 2015 138.00 139.94 137.95 139.69 1,063,311 +1.92(+1.39%)
Jun 10, 2015 137.15 138.25 135.93 137.77 1,463,218 +1.16(+0.85%)
Jun 09, 2015 136.36 137.09 135.71 136.61 1,079,467 +0.49(+0.36%)
Jun 08, 2015 136.44 136.98 135.98 136.12 1,084,993 -0.55(-0.40%)
Jun 05, 2015 136.82 137.09 135.99 136.67 1,068,834 -0.72(-0.53%)
Jun 04, 2015 138.04 139.33 137.11 137.39 1,090,775 -1.86(-1.34%)
Jun 03, 2015 139.52 140.27 138.88 139.25 1,368,556 -0.08(-0.06%)
Jun 02, 2015 138.34 140.11 136.80 139.33 1,448,463 +0.36(+0.26%)
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.