Northrop Grumman Corporation Historical Stock Prices

NOC 
$159.94
*  
0.76
0.48%
Get NOC Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading NOC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  159.63  160.78  158.30  159.94 1,329,514
06/01/2015 159.09 160.78 158.3 159.94 1,329,728
05/29/2015 159.9 160.7382 158.27 159.18 1,909,160
05/28/2015 158 160.58 157.66 160.48 1,256,126
05/27/2015 159.37 159.65 158.09 159.32 865,545
05/26/2015 159.92 159.92 158.05 158.47 861,433
05/22/2015 160.73 161.05 159.58 160 956,696
05/21/2015 160.25 161.79 160.0401 161.18 1,079,949
05/20/2015 159.43 160.36 158.5 159.62 1,093,919
05/19/2015 158 159.44 157.62 158.93 954,788
05/18/2015 157.91 158.6497 157.4903 158.02 704,803
05/15/2015 157.71 158.87 157.33 158.01 667,775
05/14/2015 156.59 157.88 156.05 157.67 917,296
05/13/2015 155.38 156.17 155.11 155.22 823,504
05/12/2015 155.95 156 154.69 155.44 947,716
05/11/2015 156.25 157.52 156.01 156.35 746,478
05/08/2015 155 156.55 154.755 156.31 934,180
05/07/2015 153.3 154.14 152.7 153.46 1,075,113
05/06/2015 154 154.68 152.44 153.3 1,262,455
05/05/2015 155.68 156.49 152.69 153.28 1,244,485
05/04/2015 156.18 157.43 155.53 155.83 1,029,019
05/01/2015 154.87 156.06 154.29 156.01 1,135,796
04/30/2015 158.18 158.84 152.78 154.04 2,465,313
04/29/2015 162.05 163.38 158.35 159.14 1,397,336
04/28/2015 160.01 160.95 158.91 160.51 1,132,272
04/27/2015 162.05 162.93 160.03 160.13 1,231,482
04/24/2015 162.5 162.7 161.26 161.78 629,147
04/23/2015 161.535 163.94 161.15 162.83 866,739
04/22/2015 162.37 162.5299 160.65 162.08 771,905
04/21/2015 163.72 163.84 162.091 162.49 986,091
04/20/2015 161.18 163.23 160.89 162.69 846,406
04/17/2015 162.2 162.29 159.7 160.16 1,127,236
04/16/2015 162.74 164.19 161.85 163.38 913,618
04/15/2015 163.84 164.43 162.9 163.24 642,011
04/14/2015 163.43 164.37 162.17 163.24 696,223
04/13/2015 165 165.93 163.56 163.58 948,882
04/10/2015 164.75 165.95 164.13 165.35 630,619
04/09/2015 163.76 165.2099 163.08 164.57 743,514
04/08/2015 162.32 164.88 162.0845 164.21 1,021,612
04/07/2015 162.7 164.63 162.61 162.91 961,921
04/06/2015 160.52 163.34 160.37 162.76 1,261,287
04/02/2015 160.67 162.78 160.28 161.63 911,736
04/01/2015 160.09 161.29 158.11 160.55 1,449,797
03/31/2015 161.94 162.87 160.96 160.96 1,176,283
03/30/2015 161.15 163.57 160.785 162.68 1,042,325
03/27/2015 159.14 160.87 158.899 160.48 1,436,445
03/26/2015 158.06 159.92 157.11 159.31 1,158,362
03/25/2015 162.43 162.68 159.18 159.19 1,189,992
03/24/2015 162.06 163.1825 161.2 162.09 952,351
03/23/2015 163.01 164 162.59 162.72 1,172,363
03/20/2015 162.74 164.08 162.08 162.62 4,393,660
03/19/2015 162.76 163.81 161.7201 162.52 1,218,738
03/18/2015 160.63 163.36 159.51 162.84 1,621,346
03/17/2015 160.07 161.45 160.07 161.16 1,124,065
03/16/2015 158.2 161.48 158.2 161.34 1,326,575
03/13/2015 159.39 160.8 156.315 157.56 1,564,116
03/12/2015 158.26 160.04 158.26 160 1,488,602
03/11/2015 159.06 159.74 157.96 158.03 1,270,800
03/10/2015 160.01 160.53 158.34 158.34 1,363,128
03/09/2015 159.87 161.95 159.74 161.27 1,266,614
03/06/2015 162.3 162.3 159.61 160.41 1,781,559
03/05/2015 163.76 164.635 162.84 163.28 1,073,959
03/04/2015 163.29 164.2 162.44 163.93 1,226,843
03/03/2015 165.84 166.551 162.74 163.63 2,191,309
03/02/2015 165.61 167.73 165.47 167.1 2,354,150
02/27/2015 166.06 167.56 165.6 165.71 1,264,176
02/26/2015 167.43 168.44 165.78 166.31 1,284,377
02/25/2015 170.31 170.49 167.36 168.65 1,346,968
02/24/2015 169.82 170.8 169.01 170.19 1,192,425
02/23/2015 171.72 172.26 170.35 170.52 1,197,177
02/20/2015 169.62 172.3 169.48 172.2 1,364,175
02/19/2015 167.8 170.19 167.5 170.13 1,045,917
02/18/2015 166 167.69 165.65 167.68 1,179,597
02/17/2015 166.59 168.11 166.16 167.6 1,055,950
02/13/2015 167.4 167.6 166.11 167.14 969,200
02/12/2015 167.33 168.006 166.46 167.29 1,245,230
02/11/2015 164.41 167 164.26 166.29 1,753,833
02/10/2015 164.79 165.075 163.41 164.89 1,265,710
02/09/2015 161.78 164.29 161.0601 162.97 1,665,467
02/06/2015 164.22 164.22 161.7403 162.24 1,053,664
02/05/2015 163.27 164 161.92 163.03 1,092,760
02/04/2015 160.19 163.24 160.032 161.84 1,627,830
02/03/2015 158.48 161.72 157.7 160.48 2,038,093
02/02/2015 157.29 159.61 154.69 159.19 1,464,576
01/30/2015 156.31 159.2 155.94 156.95 2,361,945
01/29/2015 153.71 158.1499 153.71 157.93 2,239,523
01/28/2015 154.19 155.5 152.04 152.16 2,019,771
01/27/2015 153.8 154.87 152.5 152.94 1,444,865
01/26/2015 156.35 156.41 154.4 155.54 1,089,297
01/23/2015 156.4 157.3 155.652 156.19 995,810
01/22/2015 155 157.22 154.01 156.5 1,128,715
01/21/2015 152.81 155.18 152.425 154.24 1,456,077
01/20/2015 154.67 154.99 151.27 153.73 1,095,934
01/16/2015 152.21 153.5 151.39 153.33 1,166,742
01/15/2015 152.6 153.562 151.12 152.31 1,454,258
01/14/2015 150.71 152.47 149.05 152.11 1,401,790
01/13/2015 153.03 154.98 150.96 152 1,490,157
01/12/2015 152.79 153.59 150.79 151.97 1,588,949
01/09/2015 152.45 153.64 151.8 152.74 1,891,157
01/08/2015 149.84 153.14 149.81 152.17 3,467,860
01/07/2015 145.05 148.83 144.878 148.72 2,369,921
01/06/2015 143.46 146 141.58 144.16 3,121,249
01/05/2015 145.45 146.47 142.45 143.37 5,765,577
01/02/2015 148.29 149.16 144.54 146.46 2,047,036
12/31/2014 150.75 151.21 147.23 147.39 1,600,596
12/30/2014 150.53 151.14 149.8601 150.76 948,316
12/29/2014 150.92 151.58 150.16 151.08 795,957
12/26/2014 151.93 152.59 151.48 151.55 549,353
12/24/2014 151.55 152.75 151.31 151.76 417,609
12/23/2014 153.01 153.19 151.15 151.32 932,960
12/22/2014 150.34 153.01 150.24 152.24 1,198,083
12/19/2014 148.71 150.74 148.57 149.9 2,308,604
12/18/2014 145.33 148.59 145.3 148.55 1,409,446
12/17/2014 144.11 144.8 141.96 143.62 1,527,024
12/16/2014 141.25 146.18 141.21 143.79 1,715,257
12/15/2014 142.2 143.59 140.523 141.9 1,241,171
12/12/2014 144.68 144.68 141.53 141.56 1,224,397
12/11/2014 144.88 146.8 144.24 145.72 1,145,438
12/10/2014 147.21 147.45 144.19 144.32 1,604,810
12/09/2014 145.15 148.06 144.42 147.55 1,307,884
12/08/2014 147.69 148 145.87 146.57 2,357,261
12/05/2014 143.25 148.77 143.03 147.69 2,145,894
12/04/2014 140.58 141.42 139.095 139.84 950,308
12/03/2014 140.56 141.94 140.3254 140.97 1,167,177
12/02/2014 139.03 140.727 138.88 140.17 2,132,993
12/01/2014 140.72 141.14 138.68 138.76 1,386,957
11/28/2014 141.5 142.51 140.72 140.93 880,642
11/26/2014 140.86 141.65 140.662 141.45 801,723
11/25/2014 140.53 142.31 140.53 141.56 1,176,388
11/24/2014 138.97 140.82 138.81 140.72 718,266
11/21/2014 140 140.59 138.805 139.13 1,068,841
11/20/2014 136.81 138.69 136.49 138.45 763,447
11/19/2014 137.33 137.83 136.54 137.54 993,681
11/18/2014 136.2 138.35 135.82 138.08 1,200,971
11/17/2014 136.07 136.63 135.66 135.91 768,782
11/14/2014 136.3 137.277 135.79 136.07 1,195,223
11/13/2014 136.14 138.06 136.14 137.2 969,867
11/12/2014 136.17 136.83 135.37 136.02 787,769
11/11/2014 135.88 137.67 135.81 136.85 615,135
11/10/2014 135.75 136.16 134.83 135.65 1,089,099
11/07/2014 138.13 138.15 135.39 136.11 1,826,894
11/06/2014 137.89 138.68 136.8 138.11 1,208,739
11/05/2014 139.26 139.46 137 137.84 1,354,154
11/04/2014 137.91 139.47 136.82 138.57 1,325,445
11/03/2014 137.79 137.89 136.21 136.96 1,253,667
10/31/2014 138.8 139.22 137.15 137.96 1,500,742
10/30/2014 134.65 137.78 133.75 137.29 1,779,534
10/29/2014 134.41 136.0825 133.78 135.66 1,750,079
10/28/2014 132.1 134.26 131.54 134.2 1,658,913
10/27/2014 130.84 130.99 129.3 130.79 1,311,596
10/24/2014 129.17 130.89 128.545 130.79 1,036,372
10/23/2014 127.1 129.525 125.56 129.2 1,864,507
10/22/2014 127 128.61 124.58 125.11 1,920,091
10/21/2014 124.5 126.22 123.34 126.13 1,456,317
10/20/2014 124.1 124.75 123.4 124.67 973,319
10/17/2014 122.51 124.97 122.51 124.44 1,058,269
10/16/2014 119.31 122.53 118.57 121.6 1,163,417
10/15/2014 122.27 123.56 118.2401 121.29 1,965,262
10/14/2014 122.01 125.62 121.87 124.19 1,155,721
10/13/2014 124.2 125.22 121.38 121.47 981,523
10/10/2014 123.8 125.41 123.05 124.01 1,198,139
10/09/2014 126.1 126.58 123.69 124.02 771,707
10/08/2014 124.55 126.48 123.43 126.36 1,001,213
10/07/2014 127.12 127.19 124.56 124.61 1,028,488
10/06/2014 129.08 129.67 127.2 127.75 911,447
10/03/2014 127.68 129.07 127.62 128.47 1,096,274
10/02/2014 128.22 128.78 126.55 126.9 1,349,339
10/01/2014 130.61 130.86 127.76 128.02 1,567,207
09/30/2014 132.17 132.94 131.31 131.76 1,390,486
09/29/2014 131.24 132.85 130.6 131.98 1,066,113
09/26/2014 130.35 132.35 129.91 131.93 985,859
09/25/2014 130.64 130.91 128.41 128.9 1,042,334
09/24/2014 128.64 130.23 128.41 129.99 1,001,170
09/23/2014 131.45 131.45 128.77 128.84 1,175,776
09/22/2014 132.99 133.66 131.85 131.9 1,009,536
09/19/2014 133.33 134.24 133.2 133.66 1,820,970
09/18/2014 132.7 132.97 132.13 132.44 944,846
09/17/2014 132.97 133.31 131.93 132.57 813,591
09/16/2014 130.32 132.21 130.08 131.93 728,312
09/15/2014 129.77 130.92 129.54 130.57 745,415
09/12/2014 129.75 130.31 129.4 129.99 911,357
09/11/2014 129.6 129.946 129.2569 129.76 943,370
09/10/2014 128.36 130.32 128.34 129.99 1,143,127
09/09/2014 127.91 129.44 127.57 128.48 1,160,331
09/08/2014 127.53 128.36 127.5 127.55 1,064,092
09/05/2014 127.3 127.61 126.7405 127.53 1,002,171
09/04/2014 128.41 128.63 127.03 127.22 1,036,496
09/03/2014 129.1 129.1 127.61 127.93 862,514
09/02/2014 128.41 128.72 127.81 128.57 1,027,802
08/29/2014 126.9 127.68 126.77 127.22 811,785
08/28/2014 126.31 127.19 126.31 126.88 682,604
08/27/2014 127.57 127.8585 126.94 127.62 737,985
08/26/2014 128.04 128.06 127.02 127.27 776,563
08/25/2014 128.31 128.44 127.49 128.02 672,979
08/22/2014 128.3 128.66 127.45 127.6 686,034
08/21/2014 128.56 128.56 127.66 128.03 730,692
08/20/2014 127.02 128.39 126.76 128.17 935,210
08/19/2014 127.07 127.4199 126.45 127.01 662,781
08/18/2014 125.62 126.94 125.62 126.73 727,358
08/15/2014 125.51 125.98 123.68 124.87 868,129
08/14/2014 125.38 125.93 124.94 125.01 725,272
08/13/2014 123.5 125.68 123.16 125.16 759,740
08/12/2014 123.58 124.39 122.8 123.03 769,706
08/11/2014 123.26 124.02 123.1815 123.49 709,116
08/08/2014 120.75 122.96 120.54 122.86 1,258,926
08/07/2014 121.8 122.36 119.97 120.3 1,302,088
08/06/2014 122 122.2 120.575 120.98 1,212,814
08/05/2014 123.12 125.23 122.88 123.07 1,230,229
08/04/2014 123.53 123.965 122.22 123.36 1,371,952
08/01/2014 122.91 124.85 122.85 123.92 1,030,592
07/31/2014 124.91 124.999 123.03 123.27 1,445,565
07/30/2014 127.08 127.23 125.305 125.85 1,027,866
07/29/2014 127.56 127.97 126.21 126.37 1,060,647
07/28/2014 127.97 128.46 126.597 127.79 1,260,972
07/25/2014 127.41 128.31 127.35 127.56 952,200
07/24/2014 127.01 128.29 126.01 127.92 928,534
07/23/2014 124.96 127.97 124.93 126.61 1,088,929
07/22/2014 125.52 127.01 125.21 126.53 1,230,312
07/21/2014 123.74 125.3 123.38 125.12 1,276,702
07/18/2014 123 124.4 122.8 123.87 702,968
07/17/2014 122.42 124 122.35 122.56 802,967
07/16/2014 123.44 123.64 122.68 123.19 787,599
07/15/2014 122.69 123.82 122.44 123.15 1,048,831
07/14/2014 121.57 122.7 121.41 122.34 926,907
07/11/2014 120.21 121.9 119.6 121.67 725,774
07/10/2014 118.23 120.71 118.23 119.92 804,073
07/09/2014 119.79 120.2 119.17 119.8 690,680
07/08/2014 119.87 120.43 118.77 119.35 1,078,573
07/07/2014 121 121 119.89 120.11 724,956
07/03/2014 120.23 121.5 120.04 121.19 542,435
07/02/2014 120.01 120.81 119.54 119.74 990,169
07/01/2014 119.33 121.25 118.29 120.43 1,257,167
06/30/2014 121.11 121.14 119.39 119.63 938,938
06/27/2014 120.18 120.74 119.93 120.67 892,422
06/26/2014 120.81 120.81 119.54 120.4 615,010
06/25/2014 120.52 120.976 120.16 120.7 722,640
06/24/2014 121.96 122.56 120.56 120.6 792,813
06/23/2014 123.59 123.59 122.188 122.53 701,057
06/20/2014 123.12 124.11 122.65 123.45 1,620,975
06/19/2014 121.55 122.87 121.18 122.33 994,703
06/18/2014 121.01 121.68 120.16 121.44 838,118
06/17/2014 121.39 121.84 120.4914 121.09 747,799
06/16/2014 120.36 122.14 120.36 121.56 1,107,649
06/13/2014 119.96 121.42 119.652 120.8 977,511
06/12/2014 121.74 122 119.3 119.53 1,554,682
06/11/2014 122.97 123.46 122.2 122.24 973,493
06/10/2014 124.01 124.03 123.03 123.75 944,634
06/09/2014 123.75 124.92 123.28 124.46 924,083
06/06/2014 123.9 124.56 123.63 124 995,247
06/05/2014 122.2 123.83 122.01 123.68 1,226,307
06/04/2014 121.5 122.38 120.92 122.26 1,240,986
06/03/2014 121.15 122.1 120.48 121.49 1,758,498
06/02/2014 121.32 122.28 120.62 121.96 946,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?