Northrop Grumman (NY: NOC )

362.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 191.99 194.80 191.34 192.22 1,171,214 +0.00(+0.00%)
Feb 26, 2016 193.00 193.68 191.94 192.22 861,935 -0.71(-0.37%)
Feb 25, 2016 190.05 192.96 189.42 192.93 812,252 +2.91(+1.53%)
Feb 24, 2016 190.76 190.91 188.06 190.02 1,020,408 -1.29(-0.67%)
Feb 23, 2016 192.03 193.32 190.75 191.31 806,470 -0.96(-0.50%)
Feb 22, 2016 190.78 193.40 190.66 192.27 1,088,560 +1.59(+0.83%)
Feb 19, 2016 192.16 192.64 190.06 190.68 1,526,557 -2.00(-1.04%)
Feb 18, 2016 190.70 193.75 190.01 192.68 1,340,139 +2.62(+1.38%)
Feb 17, 2016 185.61 191.13 184.45 190.06 1,226,927 +5.84(+3.17%)
Feb 16, 2016 182.40 185.89 180.15 184.22 2,055,489 +2.97(+1.64%)
Feb 12, 2016 184.56 181.25 181.25 181.25 1,594,800 -2.66(-1.45%)
Feb 11, 2016 185.12 186.57 180.10 183.91 1,489,703 -4.42(-2.35%)
Feb 10, 2016 187.74 189.52 187.22 188.33 1,013,236 +1.01(+0.54%)
Feb 09, 2016 184.17 188.39 184.01 187.32 1,287,939 +1.70(+0.92%)
Feb 08, 2016 184.74 187.93 184.00 185.62 1,677,849 -0.87(-0.47%)
Feb 05, 2016 186.72 188.59 185.34 186.49 1,811,074 +0.14(+0.08%)
Feb 04, 2016 188.80 189.90 185.31 186.35 1,550,390 -3.42(-1.80%)
Feb 03, 2016 188.61 190.05 186.86 189.77 1,317,316 +2.33(+1.24%)
Feb 02, 2016 186.93 189.18 186.45 187.44 1,139,500 -1.20(-0.64%)
Feb 01, 2016 186.38 189.75 184.62 188.64 1,426,396 +3.58(+1.93%)
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 186.37 187.28 183.55 186.75 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 190.82 191.82 190.55 191.48 615,076 +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%)
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.