$214.42 +0.47 (%) Northrop Grumman Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/2016213.77214.65213.36214.42582,574
5/26/2016213.95214.80213.33213.95514,075
5/25/2016215.75216.09214.28214.33613,106
5/24/2016212.66215.60212.66214.68616,914
5/23/2016212.75213.05211.79212.16602,789
5/20/2016212.29213.02211.13212.72729,320
5/19/2016212.50213.01209.68211.07930,000
5/18/2016213.24215.57212.71214.14789,926
5/17/2016215.96216.67212.21213.601,063,695
5/16/2016213.98216.33213.00215.73671,090
5/13/2016217.00217.50213.48213.981,184,082
5/12/2016214.55218.84214.55217.981,337,586
5/11/2016217.45218.40214.14214.32874,730
5/10/2016215.08217.64214.72217.43904,887
5/9/2016214.30215.60212.97214.63830,496
5/6/2016211.73214.17211.61214.10821,520
5/5/2016210.67212.01210.43211.931,100,739
5/4/2016208.60210.74208.08210.551,281,966
5/3/2016207.44209.79206.75209.60954,818
5/2/2016206.87208.63205.83208.311,039,846
4/29/2016205.52206.37204.52206.26938,050
4/28/2016206.50207.68205.02205.61995,214
4/27/2016207.00208.99200.55207.001,476,834
4/26/2016200.88203.99200.88203.571,390,986
4/25/2016200.25200.93199.52200.73698,579
4/22/2016200.23201.64199.26200.75853,855
4/21/2016200.98201.65199.86200.00835,720
4/20/2016202.07202.70201.45201.58883,198
4/19/2016203.00203.41201.45201.59799,629
4/18/2016202.00202.88201.33202.79664,575
4/15/2016199.64201.92198.75201.88941,514
4/14/2016201.42201.82199.88200.13506,013
4/13/2016200.68201.30199.02201.13670,537
4/12/2016200.05201.03199.50200.20706,033
4/11/2016200.66201.72199.49199.51796,967
4/8/2016201.63202.00200.09200.57798,831
4/7/2016201.52202.00199.66200.55854,337
4/6/2016201.84202.50200.76202.101,717,732
4/5/2016200.75203.88200.75202.27873,015
4/4/2016200.81202.05200.05201.18736,882
4/1/2016196.59200.78195.66200.311,117,670
3/31/2016199.00199.50197.31197.901,881,920
3/30/2016197.23198.88197.10198.731,231,055
3/29/2016194.25196.75194.25196.68551,446
3/28/2016194.21195.44194.21194.88623,322
3/24/2016193.67194.68193.25194.20738,652
3/23/2016193.96195.64193.87194.96986,364
3/22/2016194.16195.17193.58194.34720,633
3/21/2016193.35195.47193.21194.18839,706
3/18/2016191.68194.42191.05193.991,350,079
3/17/2016191.60192.28190.16190.911,253,429
3/16/2016190.54192.43190.00191.57878,232
3/15/2016188.04191.95187.52191.67911,837
3/14/2016189.17190.15187.70188.57978,906
3/11/2016188.90191.25188.16189.891,006,267
3/10/2016187.09189.00186.41186.751,161,721
3/9/2016188.26188.34186.49186.741,389,882
3/8/2016185.43187.67185.08186.861,676,561
3/7/2016190.09191.16186.35186.681,410,758
3/4/2016191.62192.44190.05191.071,290,639
3/3/2016192.83193.53189.32192.121,137,039
3/2/2016193.66194.70191.83193.32781,570
3/1/2016193.34194.68192.43193.881,214,630
2/29/2016191.99194.80191.34192.221,171,583
2/26/2016193.00193.68191.94192.22861,935
2/25/2016190.05192.96189.42192.93812,252
2/24/2016190.76190.92188.06190.021,020,433
2/23/2016192.03193.32190.75191.31806,470
2/22/2016190.78193.41190.67192.271,088,560
2/19/2016192.16192.64190.06190.681,526,557
2/18/2016190.70193.75190.01192.681,340,139
2/17/2016185.61191.13184.45190.061,226,927
2/16/2016182.40185.89180.15184.222,165,516
2/12/2016184.56185.57180.46181.251,594,752
2/11/2016185.12186.57180.10183.911,491,514
2/10/2016187.74189.52187.22188.331,013,236
2/9/2016184.17188.39184.01187.321,287,939
2/8/2016184.74187.93184.00185.621,693,659
2/5/2016186.72188.59185.34186.491,811,074
2/4/2016188.80189.90185.31186.351,550,390
2/3/2016188.61190.05186.86189.771,317,316
2/2/2016186.93189.18186.45187.441,139,500
2/1/2016186.38189.75184.63188.641,426,396
1/29/2016181.43185.34180.03185.061,831,700
1/28/2016176.40181.19175.00180.152,078,998
1/27/2016181.43182.49177.83178.191,613,529
1/26/2016181.47182.74178.87182.501,473,428
1/25/2016184.09184.60181.62181.83987,906
1/22/2016183.23184.45182.01184.11857,305
1/21/2016183.47184.13180.96181.221,031,576
1/20/2016183.84185.17178.98182.561,841,496
1/19/2016186.37187.28183.56186.752,210,292
1/15/2016181.00185.10180.32184.211,532,791
1/14/2016184.86186.51182.87185.551,062,092
1/13/2016189.00189.44184.57184.861,099,210
1/12/2016189.06189.47187.53188.921,010,457
1/11/2016187.48188.71185.51188.111,773,845
1/8/2016188.79189.74185.90186.071,503,322
1/7/2016187.90189.68186.01188.112,136,078
1/6/2016190.16193.20190.00190.471,879,674
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center