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 (%)
Jan 29, 2016 159.09 162.52 157.86 162.27 2,088,899 +4.31(+2.73%)
Jan 28, 2016 154.68 158.88 153.45 157.97 2,365,441 +1.72(+1.10%)
Jan 27, 2016 159.09 160.02 155.93 156.25 1,840,083 -3.78(-2.36%)
Jan 26, 2016 159.13 160.24 156.85 160.03 1,679,250 +0.59(+0.37%)
Jan 25, 2016 161.42 161.87 159.26 159.44 1,126,623 -2.00(-1.24%)
Jan 22, 2016 160.67 161.74 159.60 161.44 977,684 +2.53(+1.59%)
Jan 21, 2016 160.88 161.46 158.68 158.91 1,174,913 -1.17(-0.73%)
Jan 20, 2016 161.20 162.37 156.94 160.08 2,099,957 -3.67(-2.24%)
Jan 19, 2016 163.42 164.22 160.95 163.76 2,514,236 +2.23(+1.38%)
Jan 15, 2016 158.71 161.53 161.53 161.53 1,748,029 -1.18(-0.72%)
Jan 14, 2016 162.10 163.55 160.35 162.70 1,207,797 +0.61(+0.37%)
Jan 13, 2016 165.73 166.12 161.84 162.10 1,253,408 -3.56(-2.15%)
Jan 12, 2016 165.78 166.14 164.44 165.66 1,152,341 +0.71(+0.43%)
Jan 11, 2016 164.40 165.47 162.67 164.95 2,016,630 +1.79(+1.10%)
Jan 08, 2016 165.54 166.38 163.01 163.16 1,714,412 -1.79(-1.08%)
Jan 07, 2016 164.76 166.32 163.11 164.95 2,436,016 -2.07(-1.24%)
Jan 06, 2016 166.75 169.41 166.61 167.02 2,143,610 -1.68(-1.00%)
Jan 05, 2016 164.72 169.11 164.72 168.70 2,625,422 +4.28(+2.60%)
Jan 04, 2016 163.08 164.50 162.49 164.42 1,680,249 -1.14(-0.69%)
Dec 31, 2015 166.13 165.56 165.56 165.56 627,912 -1.11(-0.67%)
Dec 30, 2015 167.83 168.24 166.44 166.68 536,926 -1.23(-0.73%)
Dec 29, 2015 167.32 168.20 167.09 167.90 701,442 +1.32(+0.79%)
Dec 28, 2015 166.55 166.85 165.41 166.59 477,927 -0.11(-0.07%)
Dec 24, 2015 166.08 166.70 166.70 166.70 262,523 +0.10(+0.06%)
Dec 23, 2015 166.97 166.97 166.04 166.61 559,255 +0.55(+0.33%)
Dec 22, 2015 166.54 167.19 164.59 166.05 999,638 +0.31(+0.19%)
Dec 21, 2015 163.10 165.79 162.66 165.74 1,560,205 +3.64(+2.24%)
Dec 18, 2015 164.42 164.42 161.70 162.10 3,316,304 -3.03(-1.83%)
Dec 17, 2015 166.53 167.04 165.11 165.12 2,787,999 -1.26(-0.76%)
Dec 16, 2015 166.42 167.47 164.25 166.39 1,618,038 +1.68(+1.02%)
Dec 15, 2015 164.88 166.39 164.51 164.71 2,206,061 +0.67(+0.41%)
Dec 14, 2015 163.64 165.29 162.43 164.04 1,434,184 +0.92(+0.56%)
Dec 11, 2015 162.75 164.07 162.27 163.12 1,818,056 -1.26(-0.77%)
Dec 10, 2015 163.74 165.06 163.69 164.38 1,788,595 +0.80(+0.49%)
Dec 09, 2015 164.12 165.35 162.29 163.58 1,580,607 -1.27(-0.77%)
Dec 08, 2015 163.59 165.66 163.06 164.85 1,382,706 +0.01(+0.01%)
Dec 07, 2015 164.83 165.24 163.77 164.84 806,439 +0.03(+0.02%)
Dec 04, 2015 160.89 165.03 160.81 164.81 1,017,200 +4.29(+2.67%)
Dec 03, 2015 163.07 163.43 159.60 160.52 1,353,281 -2.31(-1.42%)
Dec 02, 2015 163.91 164.69 162.59 162.83 855,392 -1.42(-0.86%)
Dec 01, 2015 164.05 166.05 163.62 164.25 1,181,497 +0.83(+0.51%)
Nov 30, 2015 165.66 165.67 163.06 163.41 1,743,617 -1.80(-1.09%)
Nov 27, 2015 164.91 165.69 163.61 165.21 520,383 +0.56(+0.34%)
Nov 25, 2015 164.64 164.65 164.65 164.65 1,011,434 +0.50(+0.30%)
Nov 24, 2015 163.10 164.68 162.56 164.15 1,174,961 +0.15(+0.09%)
Nov 23, 2015 165.46 165.90 163.95 164.00 1,018,637 -1.44(-0.87%)
Nov 20, 2015 165.34 166.03 164.89 165.44 1,424,059 +1.07(+0.65%)
Nov 19, 2015 164.95 165.41 163.44 164.38 1,180,390 +0.10(+0.06%)
Nov 18, 2015 162.80 164.57 162.65 164.27 967,895 +1.75(+1.07%)
Nov 17, 2015 164.15 164.15 161.63 162.53 1,518,067 -0.41(-0.25%)
Nov 16, 2015 157.08 163.04 156.64 162.94 2,039,377 +6.80(+4.36%)
Nov 13, 2015 156.70 158.37 155.94 156.13 1,099,596 -1.30(-0.83%)
Nov 12, 2015 158.29 159.04 157.08 157.44 1,064,134 -1.21(-0.77%)
Nov 11, 2015 158.64 159.69 158.39 158.65 980,958 +0.18(+0.12%)
Nov 10, 2015 158.07 159.41 157.18 158.47 1,062,967 -0.15(-0.09%)
Nov 09, 2015 160.11 160.83 158.13 158.62 1,266,374 -2.05(-1.28%)
Nov 06, 2015 162.42 162.76 159.89 160.67 1,628,308 -2.10(-1.29%)
Nov 05, 2015 162.77 163.71 161.94 162.77 805,575 +0.22(+0.13%)
Nov 04, 2015 163.53 164.54 161.89 162.55 1,246,899 -0.41(-0.25%)
Nov 03, 2015 165.12 165.30 162.86 162.96 1,078,204 -2.53(-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.