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 (%)
Feb 29, 2016 169.06 171.54 168.49 169.26 1,330,047 +0.00(+0.00%)
Feb 26, 2016 169.95 170.55 169.02 169.26 978,826 -0.62(-0.37%)
Feb 25, 2016 167.35 169.92 166.80 169.89 922,405 +3.27(+1.96%)
Feb 24, 2016 167.27 167.41 164.91 166.62 1,163,689 -1.13(-0.67%)
Feb 23, 2016 168.39 169.51 167.26 167.75 919,711 -0.84(-0.50%)
Feb 22, 2016 167.29 169.59 167.19 168.60 1,241,411 +1.39(+0.83%)
Feb 19, 2016 168.50 168.92 166.66 167.20 1,740,909 -1.75(-1.04%)
Feb 18, 2016 167.22 169.89 166.62 168.96 1,528,315 +2.30(+1.38%)
Feb 17, 2016 162.76 167.60 161.74 166.66 1,399,207 +5.12(+3.17%)
Feb 16, 2016 159.94 163.00 157.97 161.54 2,344,112 +2.61(+1.64%)
Feb 12, 2016 161.84 158.93 158.93 158.93 1,818,735 -2.33(-1.45%)
Feb 11, 2016 162.33 163.60 157.93 161.27 1,698,880 -3.88(-2.35%)
Feb 10, 2016 164.62 166.19 164.17 165.14 1,155,510 +0.89(+0.54%)
Feb 09, 2016 161.49 165.19 161.35 164.26 1,468,786 +1.49(+0.92%)
Feb 08, 2016 161.99 164.79 161.34 162.76 1,913,445 -0.76(-0.47%)
Feb 05, 2016 163.73 165.37 162.52 163.53 2,065,377 +0.12(+0.08%)
Feb 04, 2016 165.55 166.52 162.49 163.41 1,768,089 -3.00(-1.80%)
Feb 03, 2016 165.39 166.65 163.85 166.40 1,502,288 +2.04(+1.24%)
Feb 02, 2016 163.91 165.89 163.49 164.36 1,299,503 -1.05(-0.64%)
Feb 01, 2016 163.43 166.39 161.89 165.41 1,626,684 +3.14(+1.93%)
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%)
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.