Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 213.54 213.73 212.62 212.75 1,078,662 -1.09(-0.51%)
Mar 30, 2017 211.36 213.99 210.70 213.84 953,734 +2.27(+1.07%)
Mar 29, 2017 211.70 211.93 210.27 211.57 685,469 -0.60(-0.28%)
Mar 28, 2017 210.31 212.88 209.63 212.17 819,451 +1.22(+0.58%)
Mar 27, 2017 210.91 211.44 208.60 210.95 1,083,329 -0.94(-0.44%)
Mar 24, 2017 214.01 214.53 211.63 211.89 841,986 -2.34(-1.09%)
Mar 23, 2017 215.58 215.92 213.91 214.24 667,588 -1.47(-0.68%)
Mar 22, 2017 214.44 216.47 213.88 215.70 757,351 +1.27(+0.59%)
Mar 21, 2017 217.99 217.99 214.10 214.43 900,689 -2.93(-1.35%)
Mar 20, 2017 218.95 219.57 217.09 217.36 589,110 -1.13(-0.52%)
Mar 17, 2017 215.69 218.89 215.30 218.49 1,369,399 +3.55(+1.65%)
Mar 16, 2017 218.26 218.38 214.43 214.94 1,209,233 -3.18(-1.46%)
Mar 15, 2017 218.08 218.66 217.48 218.12 845,410 +0.06(+0.03%)
Mar 14, 2017 217.83 218.59 217.14 218.06 515,037 -0.58(-0.27%)
Mar 13, 2017 217.85 218.91 217.15 218.64 839,079 +0.74(+0.34%)
Mar 10, 2017 218.76 219.00 216.88 217.90 769,804 -0.47(-0.22%)
Mar 09, 2017 218.33 218.92 217.83 218.37 683,439 +0.49(+0.23%)
Mar 08, 2017 218.26 219.23 217.42 217.88 755,263 -0.19(-0.09%)
Mar 07, 2017 216.93 218.19 216.54 218.07 1,025,351 +0.77(+0.35%)
Mar 06, 2017 216.86 217.96 216.45 217.30 1,043,291 -0.01(-0.00%)
Mar 03, 2017 217.37 218.05 216.56 217.31 968,222 -0.12(-0.06%)
Mar 02, 2017 219.16 219.51 217.00 217.43 1,310,753 -1.75(-0.80%)
Mar 01, 2017 220.91 221.81 219.14 219.18 2,130,815 -1.03(-0.47%)
Feb 28, 2017 220.58 221.30 218.82 220.22 1,756,162 -1.34(-0.61%)
Feb 27, 2017 218.88 222.30 218.45 221.56 1,169,315 +3.16(+1.45%)
Feb 24, 2017 217.10 218.61 216.16 218.40 914,558 +1.06(+0.49%)
Feb 23, 2017 215.97 217.46 215.39 217.34 813,339 +0.78(+0.36%)
Feb 22, 2017 216.88 217.04 215.69 216.56 1,065,991 -1.02(-0.47%)
Feb 21, 2017 215.92 218.20 215.41 217.57 930,045 +0.48(+0.22%)
Feb 17, 2017 217.09 217.09 217.09 0 +0.04(+0.02%)
Feb 16, 2017 215.32 217.18 214.62 217.04 1,067,100 +1.73(+0.80%)
Feb 15, 2017 213.13 215.67 212.96 215.32 829,990 +1.76(+0.82%)
Feb 14, 2017 213.02 214.19 212.50 213.56 887,500 +0.48(+0.23%)
Feb 13, 2017 211.27 213.76 210.80 213.08 1,155,097 +2.52(+1.20%)
Feb 10, 2017 209.07 210.83 208.61 210.56 1,065,575 +1.26(+0.60%)
Feb 09, 2017 207.14 209.78 206.75 209.30 1,227,937 +2.16(+1.04%)
Feb 08, 2017 207.58 208.03 207.00 207.14 1,090,924 -0.50(-0.24%)
Feb 07, 2017 207.06 208.44 206.86 207.64 916,655 +0.14(+0.07%)
Feb 06, 2017 206.38 208.04 206.24 207.50 1,231,589 +1.30(+0.63%)
Feb 03, 2017 205.04 207.60 204.55 206.20 1,456,525 +1.34(+0.66%)
Feb 02, 2017 203.56 205.11 203.14 204.85 1,028,060 +0.92(+0.45%)
Feb 01, 2017 203.84 205.12 202.96 203.94 1,288,948 -0.23(-0.11%)
Jan 31, 2017 203.11 204.74 201.43 204.17 1,678,344 -0.36(-0.17%)
Jan 30, 2017 205.07 206.63 203.06 204.52 1,425,718 -0.31(-0.15%)
Jan 27, 2017 202.34 209.07 202.34 204.84 2,186,282 +2.56(+1.26%)
Jan 26, 2017 204.28 205.74 199.53 202.28 2,804,080 -3.46(-1.68%)
Jan 25, 2017 207.83 207.87 205.00 205.74 1,203,957 -1.56(-0.75%)
Jan 24, 2017 204.45 207.62 202.75 207.29 1,160,465 +0.80(+0.39%)
Jan 23, 2017 207.66 207.96 205.10 206.49 874,306 -0.38(-0.18%)
Jan 20, 2017 207.76 207.80 205.66 206.87 970,018 -0.25(-0.12%)
Jan 19, 2017 206.11 208.36 205.07 207.12 1,085,315 +1.92(+0.93%)
Jan 18, 2017 203.61 205.95 203.20 205.20 968,957 +1.57(+0.77%)
Jan 17, 2017 205.68 205.68 202.70 203.63 1,098,945 -1.51(-0.73%)
Jan 13, 2017 205.14 205.14 205.14 0 +0.91(+0.45%)
Jan 12, 2017 206.22 206.58 203.09 204.23 1,300,552 -2.14(-1.04%)
Jan 11, 2017 208.37 209.30 205.11 206.37 1,281,715 -1.39(-0.67%)
Jan 10, 2017 209.85 210.15 207.39 207.76 1,527,250 -2.41(-1.14%)
Jan 09, 2017 211.08 212.04 210.05 210.16 789,519 -0.82(-0.39%)
Jan 06, 2017 210.25 211.67 210.13 210.98 694,724 +0.66(+0.31%)
Jan 05, 2017 209.63 211.60 208.86 210.32 999,936 +0.66(+0.31%)
Jan 04, 2017 209.66 211.22 209.29 209.66 745,147 +0.32(+0.15%)
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.