$165.54 -1.54 (%) Northrop Grumman Corp - NYSE

Aug. 28, 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
8/28/2015166.58167.43164.49165.54979,209
8/27/2015165.26167.95163.77167.081,168,655
8/26/2015162.80164.74159.14164.481,480,803
8/25/2015163.66164.33159.07159.691,760,761
8/24/2015152.31165.91152.31160.022,293,901
8/21/2015171.18171.74165.21165.351,985,866
8/20/2015173.95174.55172.59172.591,119,152
8/19/2015174.95176.83173.60175.621,024,414
8/18/2015174.43175.78174.34175.50727,364
8/17/2015173.60174.87172.35174.71685,696
8/14/2015173.03174.35172.26174.18719,179
8/13/2015172.09173.62172.00172.86625,971
8/12/2015171.98172.30169.61171.561,158,395
8/11/2015173.27173.70172.17173.27767,936
8/10/2015174.14175.84173.74175.25828,272
8/7/2015172.72173.32171.03172.65872,296
8/6/2015173.94174.11171.70172.87875,522
8/5/2015173.05174.52172.91173.681,120,858
8/4/2015172.60173.21171.58172.121,392,308
8/3/2015172.85173.36170.67172.161,346,538
7/31/2015175.85175.85172.73173.011,742,339
7/30/2015172.86176.02172.36175.411,656,804
7/29/2015170.60176.50167.18173.443,107,157
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
  • 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!