Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.49 54.64 54.27 54.27 2,519,395 +0.21(+0.40%)
Feb 27, 2013 53.20 54.34 53.11 54.06 2,091,182 +0.75(+1.40%)
Feb 26, 2013 53.31 53.43 52.81 53.31 1,618,292 +0.25(+0.48%)
Feb 25, 2013 54.25 54.63 53.06 53.06 1,875,599 -1.00(-1.85%)
Feb 22, 2013 53.64 54.35 53.62 54.06 1,835,572 +0.49(+0.92%)
Feb 21, 2013 54.05 54.05 53.37 53.57 1,754,893 -0.55(-1.01%)
Feb 20, 2013 54.20 54.86 54.09 54.11 2,081,338 -0.13(-0.24%)
Feb 19, 2013 53.88 54.32 53.79 54.25 2,381,487 +0.47(+0.87%)
Feb 15, 2013 53.67 53.87 53.59 53.78 2,001,373 -0.14(-0.26%)
Feb 14, 2013 53.61 54.28 53.48 53.92 2,245,525 +0.03(+0.06%)
Feb 13, 2013 54.46 54.70 53.70 53.88 1,782,954 -0.48(-0.87%)
Feb 12, 2013 54.36 54.54 54.01 54.36 1,212,529 +0.18(+0.33%)
Feb 11, 2013 54.05 54.29 53.90 54.18 1,765,494 +0.02(+0.05%)
Feb 08, 2013 53.77 54.20 53.77 54.16 1,931,601 +0.33(+0.61%)
Feb 07, 2013 53.48 53.97 53.36 53.83 3,211,201 +0.40(+0.75%)
Feb 06, 2013 53.07 53.52 52.98 53.43 3,280,492 +0.67(+1.27%)
Feb 04, 2013 53.00 53.43 52.73 52.75 2,222,129 -0.61(-1.15%)
Feb 01, 2013 53.49 53.70 53.10 53.37 3,328,194 +0.07(+0.14%)
Jan 31, 2013 54.08 54.20 53.22 53.29 3,750,974 -1.07(-1.96%)
Jan 30, 2013 54.52 55.11 54.18 54.36 3,563,334 -0.35(-0.64%)
Jan 29, 2013 54.64 55.13 54.32 54.71 3,488,589 +0.16(+0.30%)
Jan 28, 2013 55.63 55.63 54.29 54.55 3,013,325 -0.96(-1.73%)
Jan 25, 2013 56.01 56.01 55.39 55.51 2,118,534 -0.40(-0.72%)
Jan 24, 2013 56.37 56.46 55.79 55.91 2,272,855 -0.39(-0.70%)
Jan 23, 2013 55.25 56.43 54.90 56.30 2,707,002 +0.30(+0.53%)
Jan 22, 2013 55.28 56.20 55.19 56.01 2,495,240 +0.70(+1.27%)
Jan 18, 2013 55.22 55.40 54.71 55.30 2,280,011 +0.29(+0.52%)
Jan 17, 2013 54.86 55.33 54.70 55.02 2,628,049 +0.24(+0.43%)
Jan 16, 2013 54.96 55.02 54.57 54.78 2,134,041 -0.52(-0.93%)
Jan 15, 2013 54.76 55.43 54.75 55.29 2,143,523 +0.21(+0.39%)
Jan 14, 2013 54.98 55.41 54.74 55.08 1,526,702 +0.12(+0.22%)
Jan 11, 2013 55.25 55.39 54.78 54.96 2,577,873 -0.27(-0.49%)
Jan 10, 2013 55.22 55.43 55.02 55.23 2,248,795 +0.30(+0.54%)
Jan 09, 2013 55.24 55.56 54.91 54.93 2,315,327 -0.25(-0.45%)
Jan 08, 2013 55.74 56.24 54.89 55.18 2,122,622 -1.09(-1.94%)
Jan 07, 2013 56.61 57.04 55.75 56.27 1,887,831 -0.07(-0.13%)
Jan 04, 2013 55.91 56.37 55.54 56.34 1,577,707 +0.67(+1.21%)
Jan 03, 2013 55.99 56.30 55.59 55.67 2,264,220 -0.19(-0.34%)
Jan 02, 2013 55.65 55.88 55.34 55.86 2,628,633 +0.48(+0.87%)
Dec 31, 2012 54.50 55.48 53.97 55.38 2,051,879 +0.67(+1.23%)
Dec 28, 2012 55.06 55.47 54.65 54.70 1,609,227 -0.80(-1.45%)
Dec 27, 2012 55.79 55.97 54.93 55.51 1,568,932 -0.23(-0.41%)
Dec 26, 2012 56.29 56.52 55.66 55.74 1,414,979 -0.55(-0.98%)
Dec 24, 2012 56.04 56.48 55.84 56.29 1,206,165 +0.05(+0.09%)
Dec 21, 2012 55.79 56.47 55.79 56.24 3,142,937 -0.30(-0.54%)
Dec 20, 2012 56.13 56.63 56.08 56.54 1,654,299 +0.25(+0.44%)
Dec 19, 2012 56.07 56.68 55.75 56.29 1,411,845 +0.16(+0.28%)
Dec 18, 2012 55.01 56.16 55.01 56.14 1,958,368 +1.13(+2.06%)
Dec 17, 2012 54.93 55.40 54.69 55.01 2,285,967 +0.27(+0.49%)
Dec 14, 2012 55.05 55.20 54.40 54.74 1,886,023 -0.47(-0.85%)
Dec 13, 2012 55.89 56.02 55.15 55.20 1,779,134 -0.64(-1.14%)
Dec 12, 2012 55.88 56.51 55.70 55.84 1,493,439 +0.16(+0.29%)
Dec 11, 2012 55.97 56.47 55.63 55.68 1,941,553 -0.07(-0.13%)
Dec 10, 2012 55.15 55.92 54.93 55.75 1,446,749 +0.42(+0.76%)
Dec 07, 2012 55.20 55.47 54.79 55.34 1,297,918 +0.21(+0.39%)
Dec 06, 2012 54.65 55.12 54.31 55.12 2,411,677 +0.42(+0.76%)
Dec 05, 2012 54.56 55.02 53.94 54.70 2,170,168 +0.09(+0.16%)
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.