Northrop Grumman (NY: NOC )

476.15 +1.78 (+0.38%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 285.27 287.81 283.77 287.72 618,558 +3.10(+1.09%)
Sep 28, 2017 285.73 286.24 283.93 284.62 671,661 -2.22(-0.77%)
Sep 27, 2017 285.04 287.27 284.83 286.84 889,984 +2.10(+0.74%)
Sep 26, 2017 281.60 284.93 281.47 284.74 922,622 +3.37(+1.20%)
Sep 25, 2017 281.50 281.61 278.88 281.37 716,566 -0.18(-0.06%)
Sep 22, 2017 281.54 282.93 280.21 281.55 641,272 +1.13(+0.40%)
Sep 21, 2017 279.89 281.01 278.69 280.42 565,435 +0.38(+0.14%)
Sep 20, 2017 278.25 281.57 278.00 280.04 1,067,892 +1.71(+0.61%)
Sep 19, 2017 276.14 279.90 275.02 278.33 1,412,622 +2.36(+0.86%)
Sep 18, 2017 267.03 276.20 264.81 275.97 1,854,496 +8.94(+3.35%)
Sep 15, 2017 265.75 267.20 265.04 267.03 864,524 +1.34(+0.50%)
Sep 14, 2017 266.41 266.63 264.69 265.69 562,936 -1.01(-0.38%)
Sep 13, 2017 268.26 268.83 266.51 266.70 516,941 -2.26(-0.84%)
Sep 12, 2017 268.88 270.38 268.41 268.96 492,438 -0.34(-0.13%)
Sep 11, 2017 268.60 269.82 268.04 269.30 765,311 +1.85(+0.69%)
Sep 08, 2017 265.83 268.14 265.00 267.45 861,508 +1.58(+0.59%)
Sep 07, 2017 265.53 266.03 264.36 265.87 504,344 +0.60(+0.23%)
Sep 06, 2017 268.95 268.95 265.25 265.27 543,603 -2.80(-1.04%)
Sep 05, 2017 270.92 270.92 267.80 268.07 633,128 -0.76(-0.28%)
Sep 01, 2017 272.03 272.32 268.83 268.83 552,892 -3.38(-1.24%)
Aug 31, 2017 271.73 272.77 270.02 272.21 689,516 +1.20(+0.44%)
Aug 30, 2017 270.81 271.21 269.80 271.01 304,543 +0.29(+0.11%)
Aug 29, 2017 269.71 271.52 268.61 270.72 473,323 +2.82(+1.05%)
Aug 28, 2017 270.00 270.65 267.18 267.90 492,600 -1.43(-0.53%)
Aug 25, 2017 269.99 270.57 268.55 269.33 616,140 +0.79(+0.29%)
Aug 24, 2017 269.88 270.64 268.30 268.54 393,600 -2.23(-0.82%)
Aug 23, 2017 271.72 272.60 270.49 270.77 413,937 -2.05(-0.75%)
Aug 22, 2017 269.00 273.49 268.57 272.82 613,174 +5.12(+1.91%)
Aug 21, 2017 267.71 268.04 264.35 267.70 517,622 +0.09(+0.03%)
Aug 18, 2017 268.98 269.17 267.17 267.61 551,186 -0.52(-0.19%)
Aug 17, 2017 270.04 270.81 268.00 268.13 581,745 -1.86(-0.69%)
Aug 16, 2017 271.36 271.36 269.08 269.99 931,252 -1.15(-0.42%)
Aug 15, 2017 271.25 271.48 270.02 271.14 456,383 -0.26(-0.10%)
Aug 14, 2017 270.24 271.89 269.24 271.40 687,449 +2.12(+0.79%)
Aug 11, 2017 271.11 272.76 269.10 269.28 701,394 -1.27(-0.47%)
Aug 10, 2017 274.00 274.61 270.23 270.55 865,338 -2.55(-0.93%)
Aug 09, 2017 270.85 273.80 270.17 273.10 978,910 +3.28(+1.22%)
Aug 08, 2017 269.34 270.20 269.08 269.82 616,227 +0.24(+0.09%)
Aug 07, 2017 269.51 269.73 268.53 269.58 697,371 +0.34(+0.13%)
Aug 04, 2017 268.90 269.24 267.46 269.24 653,027 +0.46(+0.17%)
Aug 03, 2017 267.00 268.90 265.12 268.78 980,112 +1.95(+0.73%)
Aug 02, 2017 264.52 266.87 264.14 266.83 755,765 +2.19(+0.83%)
Aug 01, 2017 263.32 264.72 263.04 264.64 673,477 +1.51(+0.57%)
Jul 31, 2017 264.89 266.00 263.07 263.13 641,414 -0.97(-0.37%)
Jul 28, 2017 261.13 264.28 260.22 264.10 588,212 +3.34(+1.28%)
Jul 27, 2017 264.24 264.29 259.00 260.76 1,315,550 -3.10(-1.17%)
Jul 26, 2017 264.23 265.36 259.39 263.86 816,450 -0.19(-0.07%)
Jul 25, 2017 266.45 266.81 263.66 264.05 708,195 -1.22(-0.46%)
Jul 24, 2017 265.51 266.33 265.07 265.27 530,933 -0.03(-0.01%)
Jul 21, 2017 263.63 265.30 262.14 265.30 575,670 +0.53(+0.20%)
Jul 20, 2017 264.92 265.56 263.42 264.77 519,092 -0.15(-0.06%)
Jul 19, 2017 264.42 265.32 264.07 264.92 388,607 +0.68(+0.26%)
Jul 18, 2017 265.04 266.74 263.64 264.24 471,563 -0.57(-0.22%)
Jul 17, 2017 264.84 266.27 263.26 264.81 609,592 -0.02(-0.01%)
Jul 14, 2017 263.95 265.51 263.69 264.83 576,860 +0.97(+0.37%)
Jul 13, 2017 264.37 265.29 263.28 263.86 476,561 -0.10(-0.04%)
Jul 12, 2017 263.62 265.11 263.00 263.96 534,262 +1.32(+0.50%)
Jul 11, 2017 262.01 263.00 260.14 262.64 524,175 +0.86(+0.33%)
Jul 10, 2017 261.61 263.55 260.55 261.78 507,983 -0.21(-0.08%)
Jul 07, 2017 259.76 263.74 259.33 261.99 642,737 +3.05(+1.18%)
Jul 06, 2017 260.06 261.36 257.63 258.94 540,094 -1.34(-0.51%)
Jul 05, 2017 257.80 261.09 257.78 260.28 442,992 +2.58(+1.00%)
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.