$214.72 -3.18 (%) Northrop Grumman Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOC historical data

Date Open High Low Close Volume
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
7/18/2016222.15222.16220.68220.81907,484
7/15/2016222.00222.00220.76221.461,745,736
7/14/2016223.11223.20220.82221.131,216,793
7/13/2016221.13221.99220.49221.781,500,870
7/12/2016222.41222.66220.25220.47954,687
7/11/2016222.30223.80221.62221.961,308,295
7/8/2016221.50222.19220.30221.971,796,133
7/7/2016221.40222.03219.81220.50754,989
7/6/2016221.65222.07220.27221.73851,529
7/5/2016221.56222.25220.61221.55962,496
7/1/2016222.50223.42221.07221.80755,195
6/30/2016217.92223.11217.33222.281,485,876
6/29/2016217.20217.62216.00217.241,120,421
6/28/2016215.14216.18212.89216.131,065,681
6/27/2016211.89214.39210.09214.151,502,684
6/24/2016209.00214.99208.29212.713,184,555
6/23/2016216.63216.63213.85214.70554,697
6/22/2016215.59216.01214.78214.89544,456
6/21/2016216.17216.36214.77214.85425,821
6/20/2016216.10216.79214.96215.16652,563
6/17/2016217.00217.00212.23214.32871,429
6/16/2016216.64217.12214.33216.74722,236
6/15/2016217.69218.00216.62217.19542,926
6/14/2016213.64217.09213.64216.91501,240
6/13/2016216.67217.50214.86215.05490,684
6/10/2016217.54218.51216.86217.36456,043
6/9/2016217.17218.73216.69218.58461,228
6/8/2016215.70217.97215.22217.66596,293
6/7/2016215.52216.69215.52215.69700,129
6/6/2016215.23216.19214.82215.44565,540
6/3/2016213.01215.94211.36215.18868,430
6/2/2016213.39213.84212.04213.38681,124
6/1/2016211.57214.41211.28214.17919,009
5/31/2016214.42215.50211.21212.671,026,678
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center