$247.14 -0.70 (%) Northrop Grumman Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOC historical data

Date Open High Low Close Volume
12/7/2016247.38247.79245.54247.141,349,063
12/6/2016246.74248.13245.14247.841,322,138
12/5/2016251.88252.02247.12247.491,220,956
12/2/2016249.62250.90248.50250.87603,882
12/1/2016248.85250.22247.82249.07848,347
11/30/2016252.17252.66249.65249.651,277,198
11/29/2016248.79253.80248.56251.801,039,722
11/28/2016246.87250.85245.38248.96893,944
11/25/2016247.84249.08247.54248.58524,219
11/23/2016248.78249.10246.31247.59885,708
11/22/2016247.37248.57247.13248.071,021,717
11/21/2016246.17247.04245.07246.29978,780
11/18/2016244.50246.02244.01245.46971,740
11/17/2016245.79246.43243.84244.66843,939
11/16/2016247.74248.50244.45245.391,265,645
11/15/2016251.29251.88246.11247.451,839,040
11/14/2016248.56253.09248.17251.121,747,414
11/11/2016245.40248.00243.70247.501,341,378
11/10/2016249.10249.87242.67245.172,190,501
11/9/2016244.77249.98239.15242.302,841,153
11/8/2016230.17231.12229.08229.87987,513
11/7/2016227.85230.17227.48230.061,093,172
11/4/2016225.68227.14224.91225.231,176,057
11/3/2016229.00229.45224.72225.541,710,995
11/2/2016228.14230.70227.47228.67962,831
11/1/2016229.50230.42227.34228.421,179,608
10/31/2016229.10229.74228.03229.001,174,400
10/28/2016225.59230.00225.57228.381,671,986
10/27/2016227.97228.00224.01225.351,474,113
10/26/2016226.92229.45224.00228.052,458,696
10/25/2016216.89220.03216.50219.531,572,416
10/24/2016217.18217.95216.34216.46603,096
10/21/2016215.93216.34214.59215.86729,536
10/20/2016218.26218.88216.39217.36628,590
10/19/2016219.33219.49217.43218.16729,124
10/18/2016220.31220.41218.79219.44491,389
10/17/2016218.85220.37218.85219.14679,025
10/14/2016219.27219.75217.60218.92923,428
10/13/2016215.83218.91215.08218.37919,857
10/12/2016215.02217.90214.95216.85933,005
10/11/2016216.22216.46214.69215.22682,520
10/10/2016215.86216.87215.59216.62704,316
10/7/2016213.64215.89212.37215.431,058,947
10/6/2016212.88215.26212.02214.21921,398
10/5/2016214.62214.62212.23212.48566,006
10/4/2016215.44215.60212.19212.83659,885
10/3/2016213.00215.36212.87215.10720,155
9/30/2016214.22215.13210.60213.951,021,721
9/29/2016217.23217.23212.30213.61985,214
9/28/2016218.42218.42216.68217.90618,760
9/27/2016217.27218.67216.57218.05535,954
9/26/2016216.58217.62216.03217.00612,514
9/23/2016215.69217.49214.84217.05781,619
9/22/2016216.94217.19215.79216.49879,447
9/21/2016212.26216.08212.18215.85751,661
9/20/2016212.20212.77211.35212.11578,457
9/19/2016211.25212.33210.98211.16729,970
9/16/2016211.07211.91210.60211.001,134,406
9/15/2016208.64212.19208.16211.39672,912
9/14/2016208.23209.33208.09208.81893,498
9/13/2016209.02210.26208.09208.36828,976
9/12/2016208.36210.91206.69210.27937,644
9/9/2016211.18211.70209.19209.24800,947
9/8/2016212.02213.17211.58212.73595,404
9/7/2016214.01214.03212.12212.86782,985
9/6/2016213.34214.84212.87214.76657,395
9/2/2016212.36213.62212.06213.24592,003
9/1/2016212.20213.03210.24211.83645,680
8/31/2016212.43212.46210.98212.07706,110
8/30/2016213.32213.78211.90212.62712,395
8/29/2016211.65213.69211.42213.10589,078
8/26/2016213.74214.72211.12211.93809,083
8/25/2016211.47214.16210.62213.44830,604
8/24/2016213.83214.59212.16214.00959,376
8/23/2016218.84218.90214.22214.501,035,871
8/22/2016217.37218.84216.77218.26576,559
8/19/2016217.50218.49216.76217.42666,131
8/18/2016218.50219.00217.68218.14477,303
8/17/2016217.36218.74216.60218.551,052,089
8/16/2016218.95219.46216.43217.10622,935
8/15/2016218.12220.52217.84219.81687,884
8/12/2016217.99218.45217.00218.21558,975
8/11/2016217.62218.33216.50217.99820,399
8/10/2016216.91217.56216.03217.18641,023
8/9/2016216.40216.84215.92216.74490,683
8/8/2016218.84218.84215.57216.07731,763
8/5/2016218.64219.47218.17218.95603,044
8/4/2016219.27219.96218.03218.34548,628
8/3/2016218.95219.53217.80218.66811,448
8/2/2016216.69219.00215.87218.681,063,360
8/1/2016215.86217.69215.77216.691,199,083
7/29/2016217.23217.95216.61216.63769,440
7/28/2016217.78218.88215.62217.231,219,197
7/27/2016222.06222.30216.20217.811,423,704
7/26/2016219.22219.87217.96218.351,024,423
7/25/2016219.44219.44217.51219.13918,127
7/22/2016217.65219.94217.00219.60814,189
7/21/2016222.80222.82217.25218.211,047,227
7/20/2016222.25223.22221.50222.551,284,222
7/19/2016221.00224.12218.13221.552,129,702
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center