Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 64.42 64.89 64.18 64.78 1,077,786 +0.34(+0.53%)
Dec 30, 2010 64.77 64.96 64.40 64.44 1,128,971 -0.44(-0.68%)
Dec 29, 2010 65.00 65.17 64.66 64.88 1,236,366 +0.07(+0.11%)
Dec 28, 2010 64.72 65.10 64.51 64.81 994,199 +0.17(+0.26%)
Dec 27, 2010 64.71 64.77 64.48 64.64 916,466 -0.24(-0.37%)
Dec 23, 2010 65.08 65.42 64.73 64.88 1,464,584 -0.25(-0.38%)
Dec 22, 2010 64.62 65.16 64.41 65.13 1,687,103 +0.63(+0.98%)
Dec 21, 2010 64.35 64.84 64.17 64.50 1,896,334 +0.42(+0.66%)
Dec 20, 2010 64.37 64.43 63.82 64.08 1,205,742 -0.04(-0.06%)
Dec 17, 2010 64.52 64.63 64.04 64.12 2,087,979 -0.45(-0.70%)
Dec 16, 2010 63.85 64.57 63.63 64.57 1,032,316 +0.82(+1.29%)
Dec 15, 2010 64.48 64.57 63.61 63.75 1,980,505 -0.96(-1.48%)
Dec 14, 2010 64.22 64.87 64.08 64.71 1,262,384 +0.71(+1.11%)
Dec 13, 2010 64.31 64.37 63.71 64.00 1,879,892 -0.16(-0.25%)
Dec 10, 2010 63.94 64.33 63.79 64.16 1,531,099 +0.55(+0.86%)
Dec 09, 2010 64.62 64.62 63.43 63.61 2,207,704 -0.75(-1.17%)
Dec 08, 2010 64.39 64.51 64.10 64.36 1,675,727 -0.02(-0.03%)
Dec 07, 2010 64.13 64.42 63.93 64.38 1,763,199 +0.66(+1.04%)
Dec 06, 2010 63.22 63.98 63.01 63.72 1,624,639 +0.51(+0.81%)
Dec 03, 2010 63.91 64.05 62.90 63.21 2,862,930 -0.82(-1.28%)
Dec 02, 2010 63.47 64.19 63.34 64.03 1,733,165 +0.68(+1.07%)
Dec 01, 2010 62.70 63.49 62.52 63.35 2,197,717 +1.67(+2.71%)
Nov 30, 2010 60.76 61.97 60.67 61.68 2,930,710 +0.46(+0.75%)
Nov 29, 2010 61.16 61.51 60.33 61.22 1,823,279 -0.54(-0.87%)
Nov 26, 2010 61.77 62.31 61.65 61.76 616,448 -0.44(-0.71%)
Nov 24, 2010 61.43 62.20 62.20 62.20 1,436,518 +0.91(+1.48%)
Nov 23, 2010 61.43 61.70 60.65 61.29 2,038,453 -0.99(-1.59%)
Nov 22, 2010 62.86 63.16 61.57 62.28 1,787,947 -0.98(-1.55%)
Nov 19, 2010 63.16 63.37 62.49 63.26 1,036,524 +0.19(+0.30%)
Nov 18, 2010 62.60 63.39 62.60 63.07 1,211,727 +1.02(+1.64%)
Nov 17, 2010 62.27 62.32 61.60 62.05 1,150,345 +0.15(+0.24%)
Nov 16, 2010 62.71 62.82 61.52 61.90 1,531,304 -1.11(-1.76%)
Nov 15, 2010 63.00 63.57 62.57 63.01 1,071,543 +0.11(+0.17%)
Nov 12, 2010 63.49 63.60 62.65 62.90 1,222,603 -1.17(-1.83%)
Nov 11, 2010 64.70 64.74 63.78 64.07 1,467,382 -1.15(-1.76%)
Nov 10, 2010 65.07 65.43 64.66 65.22 1,276,938 -0.06(-0.09%)
Nov 09, 2010 65.64 65.68 64.69 65.28 1,253,999 +0.51(+0.79%)
Nov 08, 2010 64.80 65.59 63.85 64.77 1,113,739 -0.57(-0.87%)
Nov 05, 2010 65.22 65.59 65.11 65.34 943,135 +0.07(+0.11%)
Nov 04, 2010 64.73 65.46 64.35 65.27 1,999,956 +0.99(+1.54%)
Nov 03, 2010 64.44 64.75 63.48 64.28 1,444,148 -0.31(-0.48%)
Nov 02, 2010 64.01 64.68 64.01 64.59 1,557,634 +1.08(+1.70%)
Nov 01, 2010 63.36 64.48 63.06 63.51 1,568,887 +0.29(+0.46%)
Oct 29, 2010 62.35 63.23 62.21 63.22 1,783,065 +0.98(+1.57%)
Oct 28, 2010 62.05 62.60 61.38 62.24 2,205,090 +0.86(+1.40%)
Oct 27, 2010 61.41 61.59 60.74 61.38 2,470,921 +0.47(+0.77%)
Oct 25, 2010 62.14 62.23 60.85 60.91 2,506,864 -0.99(-1.60%)
Oct 22, 2010 61.75 62.07 61.42 61.90 1,158,396 +0.18(+0.29%)
Oct 21, 2010 61.38 62.30 61.30 61.72 1,539,832 +0.57(+0.93%)
Oct 20, 2010 60.64 61.39 60.64 61.15 1,792,916 +0.72(+1.19%)
Oct 19, 2010 60.79 61.44 60.11 60.43 2,576,317 -1.19(-1.93%)
Oct 18, 2010 62.05 62.05 60.93 61.62 2,117,863 -0.25(-0.40%)
Oct 15, 2010 62.58 62.84 61.66 61.87 1,844,201 +0.04(+0.06%)
Oct 14, 2010 62.20 62.57 61.48 61.83 1,635,316 -0.36(-0.58%)
Oct 13, 2010 62.15 62.54 61.78 62.19 1,704,329 +0.43(+0.70%)
Oct 12, 2010 61.98 62.12 60.97 61.76 1,696,333 -0.25(-0.40%)
Oct 11, 2010 62.25 62.40 61.92 62.01 1,150,871 -0.28(-0.45%)
Oct 08, 2010 62.29 62.85 62.04 62.29 1,553,458 +0.15(+0.24%)
Oct 07, 2010 62.60 62.67 61.71 62.14 2,435,961 +0.06(+0.10%)
Oct 06, 2010 62.14 62.68 61.87 62.08 2,507,293 +0.03(+0.05%)
Oct 05, 2010 60.76 62.31 60.76 62.05 2,551,596 +1.94(+3.23%)
Oct 04, 2010 60.14 60.70 59.84 60.11 2,151,642 -0.22(-0.36%)
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.