Northrop Grumman (NY: NOC )

448.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 181.43 185.34 180.03 185.06 1,831,700 +4.91(+2.73%)
Jan 28, 2016 176.40 181.19 175.00 180.15 2,074,192 +1.96(+1.10%)
Jan 27, 2016 181.43 182.49 177.83 178.19 1,613,520 -4.31(-2.36%)
Jan 26, 2016 181.47 182.74 178.87 182.50 1,472,490 +0.67(+0.37%)
Jan 25, 2016 184.09 184.60 181.62 181.83 987,906 -2.28(-1.24%)
Jan 22, 2016 183.23 184.45 182.01 184.11 857,305 +2.89(+1.59%)
Jan 21, 2016 183.47 184.13 180.96 181.22 1,030,250 -1.34(-0.73%)
Jan 20, 2016 183.84 185.17 178.98 182.56 1,841,396 -4.19(-2.24%)
Jan 19, 2016 186.37 187.28 183.56 186.75 2,204,666 +2.54(+1.38%)
Jan 15, 2016 181.00 184.21 184.21 184.21 1,532,800 -1.34(-0.72%)
Jan 14, 2016 184.86 186.51 182.87 185.55 1,059,085 +0.69(+0.37%)
Jan 13, 2016 189.00 189.44 184.57 184.86 1,099,080 -4.06(-2.15%)
Jan 12, 2016 189.06 189.47 187.53 188.92 1,010,457 +0.81(+0.43%)
Jan 11, 2016 187.48 188.71 185.51 188.11 1,768,329 +2.04(+1.10%)
Jan 08, 2016 188.79 189.74 185.90 186.07 1,503,322 -2.04(-1.08%)
Jan 07, 2016 187.90 189.68 186.01 188.11 2,136,077 -2.36(-1.24%)
Jan 06, 2016 190.16 193.20 190.00 190.47 1,879,674 -1.92(-1.00%)
Jan 05, 2016 187.85 192.86 187.85 192.39 2,302,162 +4.88(+2.60%)
Jan 04, 2016 185.98 187.60 185.31 187.51 1,473,366 -1.30(-0.69%)
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 190.82 191.82 190.56 191.48 615,076 +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%)
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.