Northrop Grumman Corporation Historical Stock Prices

NOC 
$128.84
*  
3.06
2.32%
Get NOC Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading NOC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    NOC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  131.21  131.45  128.77  128.84 1,173,769
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
05/30/2014 119.85 121.795 119.69 121.55 1,163,098
05/29/2014 119.65 120.31 119.22 120.2 1,369,543
05/28/2014 120.43 121.6 119.9 120.27 1,385,128
05/27/2014 119.95 120.33 119.21 120.17 948,022
05/23/2014 118.82 120.11 118.47 120.02 968,444
05/22/2014 118.27 118.89 118.01 118.5 768,780
05/21/2014 117.89 118.99 117.89 118.26 1,177,780
05/20/2014 119.05 119.58 117.5 117.68 991,907
05/19/2014 119.24 119.79 118.37 119.68 1,092,973
05/16/2014 119.21 119.47 118.3 118.88 1,473,331
05/15/2014 121.68 121.776 119.07 119.19 1,079,084
05/14/2014 123.16 123.16 121.6375 121.74 631,348
05/13/2014 122.59 123.48 122.22 123.07 908,455
05/12/2014 121.41 122.7 121.37 122.44 891,333
05/09/2014 121 121.12 120.15 121.06 691,729
05/08/2014 121 121.915 120.68 121.23 947,226
05/07/2014 120.08 121.07 119.345 120.92 899,587
05/06/2014 120.45 120.81 119.54 119.62 715,282
05/05/2014 120.38 121.44 120.02 120.95 1,063,403
05/02/2014 120.39 121.32 120 120.73 811,413
05/01/2014 121.22 121.55 120.28 120.61 1,347,946
04/30/2014 120.13 121.83 119.71 121.51 1,270,530
04/29/2014 119.53 120.83 119.08 120.46 1,270,741
04/28/2014 119.49 119.78 117.78 119.11 1,449,461
04/25/2014 119.15 119.15 118.14 118.99 1,731,918
04/24/2014 121.75 122 118.35 119.18 1,951,290
04/23/2014 119.26 122.25 117.17 121.66 1,661,442
04/22/2014 122.66 123.39 119.76 119.79 1,771,579
04/21/2014 122.07 122.547 121.5501 122.21 822,824
04/17/2014 121.42 122.22 117.3 122 881,127
04/16/2014 119.58 120.84 118.882 120.6 1,215,967
04/15/2014 118.32 119.29 116.11 118.92 1,234,062
04/14/2014 117.77 118.74 116.83 118 1,075,597
04/11/2014 117.07 118.35 116.62 116.67 1,359,933
04/10/2014 120.38 120.6397 117.11 117.16 1,203,220
04/09/2014 119.4 120.39 118.59 120.32 1,380,556
04/08/2014 119.2 119.65 117.64 118.87 1,184,524
04/07/2014 120.57 121.617 119.24 119.29 1,354,830
04/04/2014 125.55 126 120.47 120.69 2,436,972
04/03/2014 124.91 125.13 124.2 125.02 712,173
04/02/2014 123.86 125.53 123.55 124.59 1,417,067
04/01/2014 123.16 124 122.75 123.95 1,408,687
03/31/2014 122.61 123.79 122.595 123.38 1,007,087
03/28/2014 120.49 122.59 120.42 121.81 946,309
03/27/2014 121.14 121.272 119.68 119.94 1,456,053
03/26/2014 122.34 123.48 121.64 121.66 1,089,405
03/25/2014 121.81 122.41 121.31 122.13 1,053,186
03/24/2014 122.06 122.37 119.92 121.02 1,173,279
03/21/2014 123.4 123.55 121.45 121.88 3,311,536
03/20/2014 122.74 123.6 122.12 122.34 1,162,574
03/19/2014 124.34 125.36 122.121 122.88 1,674,480
03/18/2014 122.97 124.06 122.9 123.99 934,662
03/17/2014 121.78 122.6599 121.11 122.51 1,359,808
03/14/2014 120.9 122.57 120.7 121.44 1,401,585
03/13/2014 122.56 124.15 120.749 120.94 1,462,231
03/12/2014 121.29 122.63 120.44 122.42 1,051,171
03/11/2014 122.94 123.1 121.55 121.77 915,056
03/10/2014 123.58 123.854 122.07 122.72 1,230,466
03/07/2014 124.22 125.37 123.85 124.3 1,206,715
03/06/2014 123.66 124.19 123.14 123.69 1,187,146
03/05/2014 124.55 124.71 123.07 123.65 1,118,055
03/04/2014 123 124.53 122.94 124.25 1,766,528
03/03/2014 119.74 121.789 119.69 121.02 1,293,806
02/28/2014 119.68 121.83 119.51 121.03 1,394,686
02/27/2014 118.51 120.07 118.1 120.02 1,374,399
02/26/2014 120.05 120.69 118.67 118.72 1,574,207
02/25/2014 122 122.675 119.45 119.68 1,588,829
02/24/2014 120.76 123.3 120.7592 122.12 1,343,795
02/21/2014 121.45 121.45 119.141 120.47 1,027,140
02/20/2014 120.96 121.19 118.97 120.61 992,761
02/19/2014 119.99 121.369 118.91 119.05 1,100,300
02/18/2014 120.54 120.86 119.62 120.06 1,088,062
02/14/2014 118.68 120.79 117.98 120.28 1,234,163
02/13/2014 117.04 119.3 117 118.86 979,544
02/12/2014 117.06 118.32 116.82 118.07 1,499,493
02/11/2014 114.34 117.4 114.31 116.9 1,682,678
02/10/2014 114.72 114.97 113.12 114.32 1,726,168
02/07/2014 113.08 115.99 112.94 114.97 1,695,404
02/06/2014 111.72 112.79 111.46 112.28 1,150,021
02/05/2014 110.13 112.05 109.7 111.4 1,657,641
02/04/2014 111.01 111.99 109.17 110.8 2,732,427
02/03/2014 116.09 117.21 112.17 113.25 2,657,273
01/31/2014 112.27 116.55 112.02 115.55 2,079,574
01/30/2014 114.39 118.64 112.04 113.25 2,070,107
01/29/2014 111.08 112.78 110.5 112.13 1,682,012
01/28/2014 113.44 113.59 111.66 112.01 2,168,903
01/27/2014 113.45 113.92 111.47 112.7 1,687,312
01/24/2014 116.68 116.71 113.43 113.45 2,172,258
01/23/2014 119.4 120.68 117.445 117.5 1,427,811
01/22/2014 119.8 120.43 118.86 120.32 1,215,794
01/21/2014 119.06 120.44 118.51 119.19 990,918
01/17/2014 118.27 118.66 117.82 118.24 889,170
01/16/2014 117.93 118.55 117.46 118.29 871,558
01/15/2014 117.14 118.46 117.005 117.88 1,094,691
01/14/2014 116.31 117.16 115.18 117.11 1,378,726
01/13/2014 116.44 117.53 115.28 115.63 1,201,670
01/10/2014 115.99 116.57 115.02 116.37 1,502,424
01/09/2014 115.5 116.27 115.25 115.63 1,931,152
01/08/2014 114.23 115.33 113.65 115.19 1,282,393
01/07/2014 113.81 114.92 113.15 114.51 1,666,575
01/06/2014 114.01 115.09 113.43 113.8 1,277,242
01/03/2014 113.23 114.46 113.23 113.58 1,278,925
01/02/2014 114.18 114.49 112.76 113.23 1,083,625
12/31/2013 114.25 114.78 113.85 114.61 965,800
12/30/2013 114.72 115.07 113.521 113.93 725,861
12/27/2013 115.52 116.19 114.1235 114.7 905,284
12/26/2013 114.45 115.88 114.37 115.32 981,091
12/24/2013 112.56 114.3 112.56 114.22 570,593
12/23/2013 113 113.26 112.04 112.53 1,140,498
12/20/2013 110.66 113.05 110.31 112.26 3,552,103
12/19/2013 111.45 111.85 110.1701 110.55 1,374,491
12/18/2013 109.93 111.52 108.47 111.48 2,067,491
12/17/2013 109.82 110.14 109.34 109.57 1,193,970
12/16/2013 108.96 110 108.42 109.66 1,333,007
12/13/2013 108.16 109.2401 107.79 108.92 899,445
12/12/2013 107.65 108.32 107.21 108.03 1,881,641
12/11/2013 110.29 110.5 107.215 107.52 2,041,126
12/10/2013 109.85 110.54 109.56 110.13 1,074,826
12/09/2013 110.18 110.35 109.16 109.94 1,312,112
12/06/2013 110.07 110.35 109.24 110.26 1,916,943
12/05/2013 110.08 111.17 109.43 109.54 1,239,510
12/04/2013 111.99 112.76 109.66 110.49 1,799,755
12/03/2013 111.97 113.24 111.51 112.52 1,697,558
12/02/2013 112.6 113.15 111.61 111.82 906,712
11/29/2013 113.98 114.48 112.5 112.68 724,852
11/27/2013 111.86 114.33 111.66 113.95 1,634,362
11/26/2013 111.65 112.4 111.65 111.97 2,032,934
11/25/2013 112.12 112.53 110.97 111.65 1,998,392
11/22/2013 110.39 112.25 110.34 112.01 1,228,101
11/21/2013 110.35 111.05 110.21 110.77 1,584,454
11/20/2013 110.16 110.66 109.48 109.78 889,956
11/19/2013 110.76 111.14 109.861 110.25 1,078,195
11/18/2013 110.48 111.34 110.08 110.58 1,328,521
11/15/2013 109.63 109.71 108.34 109.53 1,085,391
11/14/2013 109.98 110.17 109.14 110.1 1,028,502
11/13/2013 109.01 109.32 106.67 109.31 1,580,964
11/12/2013 110 110.01 109 109.35 919,472
11/11/2013 110.23 110.29 109.61 110.17 895,568
11/08/2013 108.73 110.76 108.61 110.73 829,231
11/07/2013 109.68 110.47 108.58 108.67 1,088,788
11/06/2013 109.33 109.89 108.61 109.62 774,828
11/05/2013 108.49 109.65 108.21 109.12 788,181
11/04/2013 108.45 109.25 108.36 108.65 1,126,051
11/01/2013 107.57 109.405 107.53 108.12 1,947,399
10/31/2013 107.74 108.69 107.28 107.51 1,857,933
10/30/2013 108.55 108.86 107.2028 107.6 1,074,028
10/29/2013 107.89 108.4 106.93 108.31 1,201,208
10/28/2013 108.09 108.33 107.63 107.86 1,049,838
10/25/2013 107.28 108.78 106.88 108.37 1,485,581
10/24/2013 105.96 108.01 105.691 107.48 1,769,749
10/23/2013 102.5 105.71 102.25 105.56 1,957,162
10/22/2013 100.66 101.9 100.63 101.46 1,017,514
10/21/2013 101.74 101.8 99.89 100.2 1,098,313
10/18/2013 100.88 101.6 100.45 101.59 1,123,798
10/17/2013 98.51 100.73 98.13 100.73 1,246,711
10/16/2013 98.02 98.72 97.825 98.68 983,042
10/15/2013 98.83 98.91 97.15 97.35 1,128,411
10/14/2013 97.7 99.03 97.16 98.81 764,452
10/11/2013 97.15 98.41 97.0601 98.36 963,708
10/10/2013 94.85 97.11 94.82 97.1 1,169,573
10/09/2013 94.1 94.64 93.33 94.1 1,290,192
10/08/2013 94.8 95 93.69 94.09 1,450,279
10/07/2013 92.92 95.56 92.82 94.98 1,828,187
10/04/2013 93.09 93.53 92.51 93.32 1,218,701
10/03/2013 95.09 95.09 92.61 93.08 1,579,196
10/02/2013 95.84 95.9 94.38 95.18 1,436,698
10/01/2013 95.19 96.19 95.005 96.14 889,994
09/30/2013 95.45 95.76 95.15 95.26 1,159,734
09/27/2013 96.11 96.49 95.64 96.25 769,961
09/26/2013 95.69 96.45 95.56 96.37 827,267
09/25/2013 96.04 96.12 95.47 95.73 1,052,781
09/24/2013 96.04 96.46 95.76 95.95 1,233,585
09/23/2013 96.3 96.7315 95.4 95.86 1,470,667
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?