Northrop Grumman (NY: NOC )

443.70 -4.80 (-1.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 58.09 58.64 57.93 58.05 2,498,550 -0.15(-0.26%)
Jan 30, 2012 57.99 58.48 57.92 58.20 2,323,088 -0.51(-0.87%)
Jan 27, 2012 59.05 59.15 58.52 58.71 1,430,926 -0.61(-1.03%)
Jan 26, 2012 59.63 59.66 58.96 59.32 2,732,197 -0.27(-0.45%)
Jan 25, 2012 59.44 59.81 58.86 59.59 2,735,011 -0.41(-0.68%)
Jan 24, 2012 60.16 60.16 59.71 60.00 1,439,898 -0.49(-0.81%)
Jan 23, 2012 61.56 61.86 60.32 60.49 1,763,757 -0.90(-1.47%)
Jan 20, 2012 61.31 61.52 61.07 61.39 2,304,537 +0.08(+0.13%)
Jan 19, 2012 60.34 61.57 60.17 61.31 1,946,988 +1.14(+1.89%)
Jan 18, 2012 59.55 60.30 59.19 60.17 1,288,991 +0.54(+0.91%)
Jan 17, 2012 59.33 60.05 59.20 59.63 1,716,905 +0.79(+1.34%)
Jan 13, 2012 59.40 59.44 58.72 58.84 1,207,786 -0.91(-1.52%)
Jan 12, 2012 58.56 59.88 58.56 59.75 1,473,857 +1.24(+2.12%)
Jan 11, 2012 58.33 58.73 58.28 58.51 1,492,563 -0.11(-0.19%)
Jan 10, 2012 58.41 58.90 58.17 58.62 1,793,349 +0.71(+1.23%)
Jan 09, 2012 58.04 58.19 57.59 57.91 1,385,984 +0.01(+0.02%)
Jan 06, 2012 58.09 58.22 57.72 57.90 2,405,505 -0.25(-0.43%)
Jan 05, 2012 58.15 58.26 57.31 58.15 1,794,668 -0.48(-0.82%)
Jan 04, 2012 58.39 58.81 57.95 58.63 1,389,560 +0.15(+0.26%)
Dec 30, 2011 58.89 59.15 58.46 58.48 1,049,045 -0.41(-0.70%)
Dec 29, 2011 58.31 58.96 58.29 58.89 887,163 +0.76(+1.31%)
Dec 28, 2011 58.75 58.87 58.09 58.13 1,289,318 -0.73(-1.24%)
Dec 27, 2011 58.26 58.97 58.15 58.86 1,124,473 +0.37(+0.63%)
Dec 23, 2011 58.08 58.50 57.65 58.49 1,382,575 +1.39(+2.43%)
Dec 21, 2011 56.91 57.36 56.55 57.10 1,898,305 +0.35(+0.62%)
Dec 20, 2011 55.91 56.95 55.91 56.75 1,539,865 +1.59(+2.88%)
Dec 19, 2011 56.02 56.36 55.04 55.16 1,294,567 -0.50(-0.90%)
Dec 16, 2011 55.78 56.23 55.01 55.66 3,230,313 +0.32(+0.58%)
Dec 15, 2011 55.54 55.83 55.26 55.34 1,819,023 +0.19(+0.34%)
Dec 14, 2011 55.08 55.59 55.00 55.15 2,285,657 -0.15(-0.27%)
Dec 13, 2011 56.09 56.68 55.09 55.30 1,718,013 -0.68(-1.21%)
Dec 12, 2011 56.05 56.44 55.68 55.98 1,367,960 -0.42(-0.74%)
Dec 09, 2011 55.85 56.69 55.73 56.40 1,833,016 +0.70(+1.26%)
Dec 08, 2011 56.33 56.81 55.59 55.70 2,076,744 -0.84(-1.49%)
Dec 07, 2011 56.91 57.08 56.47 56.54 2,691,198 -0.77(-1.34%)
Dec 06, 2011 57.51 57.90 57.22 57.31 2,280,046 -0.11(-0.19%)
Dec 05, 2011 57.73 58.18 57.00 57.42 2,008,082 +0.43(+0.75%)
Dec 02, 2011 57.76 57.84 56.97 56.99 1,773,879 -0.34(-0.59%)
Dec 01, 2011 56.86 58.00 56.69 57.33 1,932,326 +0.26(+0.46%)
Nov 30, 2011 56.25 57.35 56.13 57.07 2,958,663 +1.94(+3.52%)
Nov 29, 2011 54.96 55.52 54.82 55.13 2,141,694 +0.31(+0.57%)
Nov 28, 2011 54.64 55.43 54.49 54.82 2,185,868 +1.40(+2.62%)
Nov 25, 2011 52.78 54.22 52.69 53.42 1,008,216 +0.45(+0.85%)
Nov 23, 2011 53.41 53.80 52.96 52.97 2,444,781 -1.43(-2.63%)
Nov 22, 2011 54.75 54.86 53.90 54.40 2,897,984 -0.73(-1.32%)
Nov 21, 2011 55.71 55.92 54.00 55.13 3,186,873 -1.62(-2.85%)
Nov 18, 2011 57.08 57.33 56.36 56.75 2,865,731 -0.12(-0.21%)
Nov 17, 2011 58.23 58.24 56.32 56.87 2,481,743 -1.60(-2.74%)
Nov 16, 2011 58.84 59.56 58.34 58.47 2,164,155 -0.98(-1.65%)
Nov 15, 2011 58.48 59.83 58.47 59.45 1,443,437 +0.60(+1.02%)
Nov 14, 2011 59.16 59.46 58.79 58.85 1,822,539 -0.45(-0.76%)
Nov 11, 2011 58.72 59.67 58.68 59.30 1,550,362 +1.24(+2.14%)
Nov 10, 2011 58.23 58.57 57.81 58.06 2,117,398 +0.77(+1.34%)
Nov 09, 2011 57.61 57.96 56.92 57.29 4,294,680 -1.24(-2.12%)
Nov 08, 2011 58.48 58.64 57.53 58.53 1,651,634 +0.29(+0.50%)
Nov 07, 2011 57.09 58.30 56.87 58.24 1,621,607 +1.06(+1.85%)
Nov 04, 2011 57.17 57.35 56.42 57.18 1,314,244 -0.20(-0.35%)
Nov 03, 2011 56.28 57.53 56.15 57.38 2,075,922 +1.56(+2.79%)
Nov 02, 2011 55.89 56.23 55.46 55.82 1,812,134 +0.84(+1.53%)
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.