$173.44 +10.10 (%) Northrop Grumman Corp - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOC historical data

Date Open High Low Close Volume
7/28/2015163.41164.58162.00163.341,583,996
7/27/2015163.92164.25162.16162.56970,453
7/24/2015165.59165.98164.19164.80665,470
7/23/2015166.61167.59165.14165.501,222,635
7/22/2015166.75167.24165.75166.28905,427
7/21/2015169.11169.47165.98166.77833,758
7/20/2015169.54170.35168.98169.83877,764
7/17/2015169.21169.97168.31168.99792,086
7/16/2015169.32170.07168.47169.86876,956
7/15/2015168.21169.05167.74168.59991,036
7/14/2015167.16168.82167.04168.491,170,096
7/13/2015167.02167.62166.00167.30942,862
7/10/2015164.30165.95163.68165.371,167,068
7/9/2015163.01164.00162.55162.691,228,788
7/8/2015160.22161.75160.18160.66888,493
7/7/2015159.83161.51158.13161.39986,534
7/6/2015158.35159.59158.10159.25968,219
7/2/2015160.66161.23158.42159.50975,920
7/1/2015159.64160.51159.04160.10734,427
6/30/2015159.99160.24158.16158.63900,571
6/29/2015160.80161.58158.64158.681,055,372
6/26/2015162.42162.84161.45161.772,037,549
6/25/2015163.62164.10162.01162.13891,026
6/24/2015164.24164.68162.89163.21869,083
6/23/2015165.66166.21163.73164.371,249,963
6/22/2015165.79166.55165.35165.47960,364
6/19/2015164.50165.97164.50165.051,943,466
6/18/2015163.28165.92163.22165.161,150,410
6/17/2015162.00163.38161.12162.87831,404
6/16/2015159.04163.50159.04161.49871,664
6/15/2015159.67160.55159.00159.96924,147
6/12/2015159.61161.36159.10161.061,027,364
6/11/2015158.82161.05158.77160.77923,906
6/10/2015157.84159.11156.44158.561,271,383
6/9/2015156.94157.78156.18157.22938,044
6/8/2015157.03157.65156.49156.66942,745
6/5/2015157.47157.78156.51157.29928,705
6/4/2015158.87160.35157.80158.12947,769
6/3/2015160.57161.44159.83160.261,189,132
6/2/2015159.21161.25157.44160.351,258,563
6/1/2015159.09160.78158.30159.941,329,728
5/29/2015159.90160.74158.27159.181,909,160
5/28/2015158.00160.58157.66160.481,256,126
5/27/2015159.37159.65158.09159.32865,545
5/26/2015159.92159.92158.05158.47861,433
5/22/2015160.73161.05159.58160.00956,696
5/21/2015160.25161.79160.04161.181,079,949
5/20/2015159.43160.36158.50159.621,093,919
5/19/2015158.00159.44157.62158.93954,788
5/18/2015157.91158.65157.49158.02704,803
5/15/2015157.71158.87157.33158.01667,775
5/14/2015156.59157.88156.05157.67917,296
5/13/2015155.38156.17155.11155.22823,504
5/12/2015155.95156.00154.69155.44947,716
5/11/2015156.25157.52156.01156.35746,478
5/8/2015155.00156.55154.76156.31934,180
5/7/2015153.30154.14152.70153.461,075,113
5/6/2015154.00154.68152.44153.301,262,455
5/5/2015155.68156.49152.69153.281,244,485
5/4/2015156.18157.43155.53155.831,029,019
5/1/2015154.87156.06154.29156.011,136,507
4/30/2015158.18158.84152.78154.042,465,413
4/29/2015162.05163.38158.35159.141,397,336
4/28/2015160.01160.95158.91160.511,132,272
4/27/2015162.05162.93160.03160.131,231,522
4/24/2015162.50162.70161.26161.78629,147
4/23/2015161.54163.94161.15162.83866,739
4/22/2015162.37162.53160.65162.08772,211
4/21/2015163.72163.84162.09162.49986,216
4/20/2015161.18163.23160.89162.69846,406
4/17/2015162.20162.29159.70160.161,127,236
4/16/2015162.74164.19161.85163.38913,618
4/15/2015163.84164.43162.90163.24642,011
4/14/2015163.43164.37162.17163.24696,223
4/13/2015165.00165.93163.56163.58948,882
4/10/2015164.75165.95164.13165.35631,419
4/9/2015163.76165.21163.08164.57743,514
4/8/2015162.32164.88162.08164.211,021,617
4/7/2015162.70164.63162.61162.91961,921
4/6/2015160.52163.34160.37162.761,261,287
4/2/2015160.67162.78160.28161.63911,736
4/1/2015160.09161.29158.11160.551,449,797
3/31/2015161.94162.87160.96160.961,176,293
3/30/2015161.15163.57160.79162.681,042,325
3/27/2015159.14160.87158.90160.481,436,545
3/26/2015158.06159.92157.11159.311,158,362
3/25/2015162.43162.68159.18159.191,189,992
3/24/2015162.06163.18161.20162.09953,527
3/23/2015163.01164.00162.59162.721,172,463
3/20/2015162.74164.08162.08162.624,394,023
3/19/2015162.76163.81161.72162.521,219,816
3/18/2015160.63163.36159.51162.841,621,466
3/17/2015160.07161.45160.07161.161,124,065
3/16/2015158.20161.48158.20161.341,326,575
3/13/2015159.39160.80156.32157.561,564,780
3/12/2015158.26160.04158.26160.001,488,602
3/11/2015159.06159.74157.96158.031,270,800
3/10/2015160.01160.53158.34158.341,363,136
3/9/2015159.87161.95159.74161.271,266,614
3/6/2015162.30162.30159.61160.411,781,559
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!