Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 47.06 47.99 46.95 47.95 3,336,139 +1.19(+2.55%)
Jan 28, 2011 47.96 48.27 46.59 46.76 2,775,043 -1.13(-2.37%)
Jan 27, 2011 47.77 48.35 47.51 47.89 1,713,265 +0.28(+0.60%)
Jan 26, 2011 48.18 48.18 47.27 47.61 2,714,302 -0.48(-1.01%)
Jan 25, 2011 47.63 48.12 47.43 48.09 2,732,856 +0.42(+0.87%)
Jan 24, 2011 48.08 48.24 47.38 47.68 2,625,136 -0.43(-0.89%)
Jan 21, 2011 48.68 48.68 47.94 48.11 2,607,492 -0.31(-0.64%)
Jan 20, 2011 47.73 48.43 47.47 48.42 3,004,692 +0.73(+1.52%)
Jan 19, 2011 47.96 48.12 47.45 47.69 1,928,617 -0.27(-0.56%)
Jan 18, 2011 46.32 48.32 46.27 47.96 5,015,848 +1.45(+3.11%)
Jan 14, 2011 45.99 46.54 45.87 46.52 2,249,379 +0.49(+1.07%)
Jan 13, 2011 46.63 46.68 45.83 46.03 2,265,036 -0.28(-0.60%)
Jan 12, 2011 46.07 46.66 46.07 46.30 2,453,625 +0.35(+0.75%)
Jan 11, 2011 46.48 46.66 45.94 45.96 1,969,641 -0.35(-0.76%)
Jan 10, 2011 46.78 46.84 46.19 46.31 2,198,301 -0.78(-1.66%)
Jan 07, 2011 46.92 47.57 46.65 47.09 3,683,677 +0.79(+1.72%)
Jan 06, 2011 45.54 46.81 45.51 46.30 3,221,427 +0.84(+1.84%)
Jan 05, 2011 45.08 45.49 44.83 45.46 2,481,599 +0.24(+0.52%)
Jan 04, 2011 45.07 45.24 44.77 45.22 2,782,085 +0.15(+0.32%)
Jan 03, 2011 45.08 45.28 44.92 45.08 2,376,000 +0.26(+0.57%)
Dec 31, 2010 44.57 44.90 44.41 44.82 1,557,695 +0.24(+0.53%)
Dec 30, 2010 44.82 44.95 44.56 44.59 1,631,671 -0.30(-0.68%)
Dec 29, 2010 44.97 45.09 44.74 44.89 1,786,886 +0.05(+0.11%)
Dec 28, 2010 44.78 45.04 44.64 44.84 1,436,889 +0.12(+0.26%)
Dec 27, 2010 44.77 44.82 44.61 44.73 1,324,543 -0.17(-0.37%)
Dec 23, 2010 45.03 45.26 44.79 44.89 2,116,724 -0.17(-0.38%)
Dec 22, 2010 44.71 45.08 44.57 45.06 2,438,324 +0.44(+0.98%)
Dec 21, 2010 44.52 44.86 44.40 44.63 2,740,720 +0.29(+0.66%)
Dec 20, 2010 44.54 44.58 44.16 44.34 1,742,626 -0.03(-0.06%)
Dec 17, 2010 44.64 44.72 44.31 44.37 3,017,700 -0.31(-0.70%)
Dec 16, 2010 44.18 44.68 44.03 44.68 1,491,978 +0.57(+1.29%)
Dec 15, 2010 44.61 44.68 44.01 44.11 2,862,370 -0.66(-1.48%)
Dec 14, 2010 44.43 44.88 44.34 44.77 1,824,489 +0.49(+1.11%)
Dec 13, 2010 44.50 44.54 44.08 44.28 2,716,957 -0.11(-0.25%)
Dec 10, 2010 44.24 44.51 44.14 44.39 2,212,856 +0.38(+0.86%)
Dec 09, 2010 44.71 44.71 43.89 44.01 3,190,735 -0.52(-1.17%)
Dec 08, 2010 44.55 44.64 44.35 44.53 2,421,883 -0.01(-0.03%)
Dec 07, 2010 44.37 44.57 44.23 44.55 2,548,304 +0.46(+1.04%)
Dec 06, 2010 43.74 44.27 43.60 44.09 2,348,047 +0.35(+0.81%)
Dec 03, 2010 44.22 44.32 43.52 43.74 4,137,715 -0.57(-1.28%)
Dec 02, 2010 43.92 44.41 43.83 44.30 2,504,896 +0.47(+1.07%)
Dec 01, 2010 43.38 43.93 43.26 43.83 3,176,301 +1.16(+2.71%)
Nov 30, 2010 42.04 42.88 41.98 42.68 4,235,676 +0.32(+0.75%)
Nov 29, 2010 42.32 42.56 41.74 42.36 2,635,136 -0.37(-0.87%)
Nov 26, 2010 42.74 43.11 42.66 42.73 890,935 -0.30(-0.71%)
Nov 24, 2010 42.50 43.04 43.04 43.04 2,076,160 +0.95(+2.27%)
Nov 23, 2010 42.18 42.36 41.64 42.08 2,968,887 -0.68(-1.59%)
Nov 22, 2010 43.16 43.37 42.27 42.76 2,604,039 -0.67(-1.55%)
Nov 19, 2010 43.37 43.51 42.91 43.43 1,509,636 +0.13(+0.30%)
Nov 18, 2010 42.98 43.52 42.98 43.30 1,764,809 +0.70(+1.64%)
Nov 17, 2010 42.75 42.79 42.29 42.60 1,675,409 +0.10(+0.24%)
Nov 16, 2010 43.06 43.13 42.24 42.50 2,230,254 -0.76(-1.76%)
Nov 15, 2010 43.26 43.65 42.96 43.26 1,560,639 +0.08(+0.17%)
Nov 12, 2010 43.59 43.67 43.02 43.19 1,780,649 -0.80(-1.83%)
Nov 11, 2010 44.42 44.45 43.79 43.99 2,137,155 -0.79(-1.76%)
Nov 10, 2010 44.68 44.92 44.40 44.78 1,859,785 -0.04(-0.09%)
Nov 09, 2010 45.07 45.10 44.42 44.82 1,826,375 +0.35(+0.79%)
Nov 08, 2010 44.49 45.03 43.84 44.47 1,622,095 -0.39(-0.87%)
Nov 05, 2010 44.78 45.03 44.70 44.86 1,373,620 +0.05(+0.11%)
Nov 04, 2010 44.44 44.95 44.18 44.81 2,912,818 +0.68(+1.54%)
Nov 03, 2010 44.24 44.46 43.59 44.13 2,103,316 -0.21(-0.48%)
Nov 02, 2010 43.95 44.41 43.95 44.35 2,268,602 +0.74(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.