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 (%)
May 31, 2016 188.83 189.78 186.00 187.29 1,165,810 -1.54(-0.82%)
May 27, 2016 188.26 188.83 188.83 188.83 661,325 +0.41(+0.22%)
May 26, 2016 188.42 189.16 187.87 188.42 583,741 -0.34(-0.18%)
May 25, 2016 190.00 190.30 188.71 188.75 696,192 -0.31(-0.16%)
May 24, 2016 187.28 189.87 187.28 189.06 700,516 +2.22(+1.19%)
May 23, 2016 187.36 187.62 186.51 186.84 684,477 -0.49(-0.26%)
May 20, 2016 186.95 187.60 185.93 187.33 828,155 +1.45(+0.78%)
May 19, 2016 187.14 187.59 184.66 185.88 1,056,031 -2.70(-1.43%)
May 18, 2016 187.79 189.84 187.32 188.58 896,974 +0.48(+0.25%)
May 17, 2016 190.19 190.81 186.89 188.11 1,207,409 -1.88(-0.99%)
May 16, 2016 188.44 190.51 187.58 189.98 762,034 +1.54(+0.82%)
May 13, 2016 191.10 191.54 188.00 188.44 1,344,545 -3.52(-1.83%)
May 12, 2016 188.94 192.72 188.94 191.97 1,518,852 +3.22(+1.71%)
May 11, 2016 191.50 192.34 188.58 188.74 993,271 -2.74(-1.43%)
May 10, 2016 189.41 191.67 189.09 191.48 1,027,514 +2.47(+1.30%)
May 09, 2016 188.72 189.87 187.55 189.01 943,042 +0.47(+0.25%)
May 06, 2016 186.46 188.61 186.36 188.55 932,850 +1.91(+1.02%)
May 05, 2016 185.53 186.71 185.32 186.64 1,249,908 +1.22(+0.66%)
May 04, 2016 183.71 185.59 183.25 185.42 1,455,694 +0.84(+0.45%)
May 03, 2016 182.68 184.75 182.08 184.59 1,084,212 +1.14(+0.62%)
May 02, 2016 182.18 183.73 181.26 183.45 1,180,763 +1.81(+0.99%)
Apr 29, 2016 180.99 181.74 180.11 181.64 1,065,172 +0.57(+0.32%)
Apr 28, 2016 181.85 182.90 180.55 181.07 1,130,073 -1.22(-0.67%)
Apr 27, 2016 182.30 184.05 176.62 182.30 1,676,970 +3.02(+1.69%)
Apr 26, 2016 176.91 179.65 176.91 179.28 1,579,284 +2.50(+1.41%)
Apr 25, 2016 176.35 176.95 175.71 176.77 793,248 -0.02(-0.01%)
Apr 22, 2016 176.33 177.57 175.48 176.79 969,567 +0.66(+0.38%)
Apr 21, 2016 176.99 177.58 176.01 176.13 948,974 -1.39(-0.78%)
Apr 20, 2016 177.95 178.51 177.41 177.52 1,002,886 -0.01(-0.00%)
Apr 19, 2016 178.77 179.13 177.41 177.53 907,992 -1.06(-0.59%)
Apr 18, 2016 177.89 178.67 177.30 178.59 754,636 +0.80(+0.45%)
Apr 15, 2016 175.81 177.82 175.03 177.79 1,069,105 +1.54(+0.87%)
Apr 14, 2016 177.38 177.73 176.03 176.25 574,586 -0.88(-0.50%)
Apr 13, 2016 176.73 177.28 175.27 177.13 761,406 +0.82(+0.46%)
Apr 12, 2016 176.18 177.04 175.69 176.31 801,712 +0.61(+0.35%)
Apr 11, 2016 176.71 177.64 175.68 175.70 904,969 -0.93(-0.53%)
Apr 08, 2016 177.57 177.89 176.21 176.63 907,086 +0.02(+0.01%)
Apr 07, 2016 177.47 177.89 175.83 176.62 970,114 -1.36(-0.77%)
Apr 06, 2016 177.75 178.33 176.80 177.98 1,950,514 -0.15(-0.08%)
Apr 05, 2016 176.79 179.55 176.79 178.13 991,323 +0.96(+0.54%)
Apr 04, 2016 176.84 177.94 176.18 177.17 836,742 +0.77(+0.43%)
Apr 01, 2016 173.13 176.82 172.31 176.40 1,269,133 +2.12(+1.22%)
Mar 31, 2016 175.25 175.69 173.76 174.28 2,136,953 -0.73(-0.42%)
Mar 30, 2016 173.69 175.15 173.58 175.01 1,397,884 +1.81(+1.04%)
Mar 29, 2016 171.07 173.27 171.07 173.21 626,176 +1.58(+0.92%)
Mar 28, 2016 171.03 172.12 171.03 171.62 707,792 +0.60(+0.35%)
Mar 24, 2016 170.56 171.02 171.02 171.02 838,806 -0.67(-0.39%)
Mar 23, 2016 170.81 172.29 170.73 171.69 1,120,033 +0.55(+0.32%)
Mar 22, 2016 170.99 171.88 170.48 171.15 818,291 +0.14(+0.08%)
Mar 21, 2016 170.28 172.14 170.15 171.01 953,500 +0.17(+0.10%)
Mar 18, 2016 168.80 171.22 168.25 170.84 1,533,038 +2.71(+1.61%)
Mar 17, 2016 168.73 169.33 167.47 168.13 1,423,290 -0.58(-0.34%)
Mar 16, 2016 167.80 169.47 167.32 168.71 997,247 -0.09(-0.05%)
Mar 15, 2016 165.60 169.04 165.14 168.79 1,035,406 +2.73(+1.64%)
Mar 14, 2016 166.59 167.46 165.30 166.06 1,111,564 -1.16(-0.70%)
Mar 11, 2016 166.36 168.43 165.70 167.23 1,142,633 +2.77(+1.68%)
Mar 10, 2016 164.76 166.44 164.16 164.46 1,319,124 +0.01(+0.00%)
Mar 09, 2016 165.79 165.86 164.23 164.45 1,578,235 -0.10(-0.06%)
Mar 08, 2016 163.30 165.27 162.99 164.56 1,903,764 +0.16(+0.10%)
Mar 07, 2016 167.40 168.35 164.11 164.40 1,601,822 -3.87(-2.30%)
Mar 04, 2016 168.75 169.47 167.37 168.27 1,465,543 -0.93(-0.55%)
Mar 03, 2016 169.82 170.43 166.73 169.19 1,291,127 -1.06(-0.62%)
Mar 02, 2016 170.55 171.46 168.94 170.25 887,486 -0.49(-0.29%)
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.