Northrop Grumman (NY: NOC )

353.98 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 65.94 66.12 65.68 65.68 2,081,788 -0.29(-0.44%)
Feb 27, 2013 64.93 66.31 64.82 65.97 1,713,548 +0.91(+1.40%)
Feb 26, 2013 65.06 65.20 64.45 65.06 1,326,055 +0.31(+0.48%)
Feb 25, 2013 66.21 66.67 64.75 64.75 1,536,896 -1.22(-1.85%)
Feb 22, 2013 65.46 66.32 65.44 65.97 1,504,097 +0.60(+0.92%)
Feb 21, 2013 65.96 65.96 65.13 65.37 1,437,988 -0.67(-1.01%)
Feb 20, 2013 66.14 66.95 66.01 66.04 1,705,482 -0.16(-0.24%)
Feb 19, 2013 65.75 66.29 65.65 66.20 1,951,429 +0.57(+0.87%)
Feb 15, 2013 65.50 65.74 65.40 65.63 1,639,957 -0.17(-0.26%)
Feb 14, 2013 65.42 66.24 65.27 65.80 1,840,019 +0.04(+0.06%)
Feb 13, 2013 66.46 66.75 65.54 65.76 1,460,981 -0.58(-0.87%)
Feb 12, 2013 66.34 66.56 65.91 66.34 993,566 +0.22(+0.33%)
Feb 11, 2013 65.96 66.25 65.78 66.12 1,446,674 +0.03(+0.05%)
Feb 08, 2013 65.62 66.14 65.62 66.09 1,582,785 +0.40(+0.61%)
Feb 07, 2013 65.27 65.86 65.13 65.69 2,631,310 +0.49(+0.75%)
Feb 06, 2013 64.77 65.31 64.66 65.20 2,688,088 +0.82(+1.27%)
Feb 04, 2013 64.68 65.21 64.35 64.38 1,820,848 -0.75(-1.15%)
Feb 01, 2013 65.28 65.53 64.80 65.13 2,727,176 +0.09(+0.14%)
Jan 31, 2013 66.00 66.14 64.95 65.04 3,073,608 -1.30(-1.96%)
Jan 30, 2013 66.53 67.25 66.12 66.34 2,919,853 -0.43(-0.64%)
Jan 29, 2013 66.68 67.28 66.29 66.77 2,858,606 +0.20(+0.30%)
Jan 28, 2013 67.89 67.89 66.26 66.57 2,469,167 -1.17(-1.73%)
Jan 25, 2013 68.35 68.35 67.60 67.74 1,735,961 -0.49(-0.72%)
Jan 24, 2013 68.79 68.90 68.09 68.23 1,862,414 -0.48(-0.70%)
Jan 23, 2013 67.43 68.87 67.00 68.71 2,218,161 +0.36(+0.53%)
Jan 22, 2013 67.46 68.59 67.35 68.35 2,044,640 +0.86(+1.27%)
Jan 18, 2013 67.39 67.61 66.77 67.49 1,868,278 +0.35(+0.52%)
Jan 17, 2013 66.95 67.52 66.76 67.14 2,153,466 +0.29(+0.43%)
Jan 16, 2013 67.07 67.15 66.60 66.85 1,748,668 -0.63(-0.93%)
Jan 15, 2013 66.83 67.65 66.81 67.48 1,756,437 +0.26(+0.39%)
Jan 14, 2013 67.10 67.62 66.80 67.22 1,251,004 +0.15(+0.22%)
Jan 11, 2013 67.43 67.60 66.85 67.07 2,112,351 -0.33(-0.49%)
Jan 10, 2013 67.39 67.64 67.14 67.40 1,842,699 +0.36(+0.54%)
Jan 09, 2013 67.41 67.80 67.01 67.04 1,897,216 -0.30(-0.45%)
Jan 08, 2013 68.02 68.64 66.99 67.34 1,739,311 -1.33(-1.94%)
Jan 07, 2013 69.09 69.61 68.04 68.67 1,546,919 -0.09(-0.13%)
Jan 04, 2013 68.23 68.79 67.78 68.76 1,292,799 +0.82(+1.21%)
Jan 03, 2013 68.33 68.71 67.84 67.94 1,855,338 -0.23(-0.34%)
Jan 02, 2013 67.91 68.19 67.54 68.17 2,153,944 +0.59(+0.87%)
Dec 31, 2012 66.51 67.71 65.87 67.58 1,681,343 +0.82(+1.23%)
Dec 28, 2012 67.19 67.70 66.69 66.76 1,318,627 -0.98(-1.45%)
Dec 27, 2012 68.09 68.31 67.04 67.74 1,285,608 -0.28(-0.41%)
Dec 26, 2012 68.70 68.98 67.93 68.02 1,159,457 -0.67(-0.98%)
Dec 24, 2012 68.39 68.93 68.15 68.69 988,351 +0.06(+0.09%)
Dec 21, 2012 68.08 68.91 68.08 68.63 2,575,373 -0.37(-0.54%)
Dec 20, 2012 68.50 69.11 68.44 69.00 1,355,559 +0.30(+0.44%)
Dec 19, 2012 68.43 69.17 68.04 68.70 1,156,889 +0.19(+0.28%)
Dec 18, 2012 67.13 68.54 67.13 68.51 1,604,718 +1.38(+2.06%)
Dec 17, 2012 67.04 67.61 66.74 67.13 1,873,158 +0.33(+0.49%)
Dec 14, 2012 67.18 67.36 66.39 66.80 1,545,438 -0.57(-0.85%)
Dec 13, 2012 68.21 68.36 67.31 67.37 1,457,851 -0.78(-1.14%)
Dec 12, 2012 68.19 68.96 67.98 68.15 1,223,748 +0.20(+0.29%)
Dec 11, 2012 68.31 68.91 67.89 67.95 1,590,940 -0.09(-0.13%)
Dec 10, 2012 67.30 68.24 67.04 68.04 1,185,490 +0.51(+0.76%)
Dec 07, 2012 67.36 67.70 66.87 67.53 1,063,535 +0.26(+0.39%)
Dec 06, 2012 66.69 67.27 66.28 67.27 1,976,167 +0.51(+0.76%)
Dec 05, 2012 66.58 67.15 65.83 66.76 1,778,271 +0.11(+0.17%)
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.