$154.47 +1.53 (%) Northrop Grumman Corp - NYSE

Jan. 28, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOC historical data

Date Open High Low Close Volume
1/27/2015153.80154.87152.50152.941,444,865
1/26/2015156.35156.41154.40155.541,089,297
1/23/2015156.40157.30155.65156.19995,810
1/22/2015155.00157.22154.01156.501,128,715
1/21/2015152.81155.18152.43154.241,456,077
1/20/2015154.67154.99151.27153.731,095,947
1/16/2015152.21153.50151.39153.331,166,742
1/15/2015152.60153.56151.12152.311,454,258
1/14/2015150.71152.47149.05152.111,401,790
1/13/2015153.03154.98150.96152.001,490,157
1/12/2015152.79153.59150.79151.971,588,949
1/9/2015152.45153.64151.80152.741,891,157
1/8/2015149.84153.14149.81152.173,467,860
1/7/2015145.05148.83144.88148.722,369,921
1/6/2015143.46146.00141.58144.163,121,249
1/5/2015145.45146.47142.45143.375,765,577
1/2/2015148.29149.16144.54146.462,047,136
12/31/2014150.75151.21147.23147.391,600,596
12/30/2014150.53151.14149.86150.76948,356
12/29/2014150.92151.58150.16151.08795,957
12/26/2014151.93152.59151.48151.55549,353
12/24/2014151.55152.75151.31151.76417,609
12/23/2014153.01153.19151.15151.32934,570
12/22/2014150.34153.01150.24152.241,198,333
12/19/2014148.71150.74148.57149.902,309,498
12/18/2014145.33148.59145.30148.551,410,629
12/17/2014144.11144.80141.96143.621,527,039
12/16/2014141.25146.18141.21143.791,715,457
12/15/2014142.20143.59140.52141.901,241,577
12/12/2014144.68144.68141.53141.561,224,497
12/11/2014144.88146.80144.24145.721,145,438
12/10/2014147.21147.45144.19144.321,604,810
12/9/2014145.15148.06144.42147.551,308,084
12/8/2014147.69148.00145.87146.572,357,461
12/5/2014143.25148.77143.03147.692,145,954
12/4/2014140.58141.42139.10139.84950,408
12/3/2014140.56141.94140.33140.971,167,177
12/2/2014139.03140.73138.88140.172,132,993
12/1/2014140.72141.14138.68138.761,386,982
11/28/2014141.50142.51140.72140.93880,642
11/26/2014140.86141.65140.66141.45801,723
11/25/2014140.53142.31140.53141.561,176,388
11/24/2014138.97140.82138.81140.72718,266
11/21/2014140.00140.59138.81139.131,068,841
11/20/2014136.81138.69136.49138.45763,447
11/19/2014137.33137.83136.54137.54993,681
11/18/2014136.20138.35135.82138.081,200,971
11/17/2014136.07136.63135.66135.91768,782
11/14/2014136.30137.28135.79136.071,195,223
11/13/2014136.14138.06136.14137.20969,867
11/12/2014136.17136.83135.37136.02787,769
11/11/2014135.88137.67135.81136.85615,135
11/10/2014135.75136.16134.83135.651,089,099
11/7/2014138.13138.15135.39136.111,826,894
11/6/2014137.89138.68136.80138.111,208,759
11/5/2014139.26139.46137.00137.841,354,254
11/4/2014137.91139.47136.82138.571,325,645
11/3/2014137.79137.89136.21136.961,254,148
10/31/2014138.80139.22137.15137.961,500,742
10/30/2014134.65137.78133.75137.291,779,534
10/29/2014134.41136.08133.78135.661,750,528
10/28/2014132.10134.26131.54134.201,658,913
10/27/2014130.84130.99129.30130.791,311,596
10/24/2014129.17130.89128.55130.791,036,372
10/23/2014127.10129.53125.56129.201,864,507
10/22/2014127.00128.61124.58125.111,920,251
10/21/2014124.50126.22123.34126.131,456,363
10/20/2014124.10124.75123.40124.67973,319
10/17/2014122.51124.97122.51124.441,058,276
10/16/2014119.31122.53118.57121.601,163,418
10/15/2014122.27123.56118.24121.291,965,272
10/14/2014122.01125.62121.87124.191,155,721
10/13/2014124.20125.22121.38121.47981,533
10/10/2014123.80125.41123.05124.011,198,139
10/9/2014126.10126.58123.69124.02771,707
10/8/2014124.55126.48123.43126.361,001,213
10/7/2014127.12127.19124.56124.611,028,488
10/6/2014129.08129.67127.20127.75911,447
10/3/2014127.68129.07127.62128.471,096,274
10/2/2014128.22128.78126.55126.901,349,339
10/1/2014130.61130.86127.76128.021,567,307
9/30/2014132.17132.94131.31131.761,390,486
9/29/2014131.24132.85130.60131.981,066,138
9/26/2014130.35132.35129.91131.93986,359
9/25/2014130.64130.91128.41128.901,043,163
9/24/2014128.64130.23128.41129.991,001,670
9/23/2014131.45131.45128.77128.841,175,776
9/22/2014132.99133.66131.85131.901,009,536
9/19/2014133.33134.24133.20133.661,820,970
9/18/2014132.70132.97132.13132.44944,846
9/17/2014132.97133.31131.93132.57813,591
9/16/2014130.32132.21130.08131.93728,312
9/15/2014129.77130.92129.54130.57745,415
9/12/2014129.75130.31129.40129.99911,357
9/11/2014129.60129.95129.26129.76943,370
9/10/2014128.36130.32128.34129.991,143,127
9/9/2014127.91129.44127.57128.481,160,331
9/8/2014127.53128.36127.50127.551,064,092
9/5/2014127.30127.61126.74127.531,002,171
9/4/2014128.41128.63127.03127.221,036,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center