Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 50.65 50.81 50.33 50.53 1,649,119 -0.38(-0.74%)
Apr 27, 2012 50.91 51.32 50.73 50.90 2,615,338 +0.25(+0.49%)
Apr 26, 2012 50.35 51.02 50.20 50.65 3,026,167 +0.34(+0.68%)
Apr 25, 2012 50.73 52.52 49.85 50.31 3,296,960 +0.22(+0.45%)
Apr 24, 2012 49.16 50.14 49.16 50.09 2,820,573 +0.92(+1.87%)
Apr 23, 2012 49.02 49.34 48.67 49.17 1,946,061 -0.18(-0.37%)
Apr 20, 2012 48.82 49.43 48.82 49.35 1,839,490 +0.63(+1.29%)
Apr 19, 2012 49.30 49.38 48.61 48.72 1,475,395 -0.72(-1.45%)
Apr 18, 2012 49.42 49.74 49.19 49.44 1,567,025 +0.12(+0.24%)
Apr 17, 2012 48.95 49.50 48.71 49.32 1,353,598 +0.58(+1.20%)
Apr 16, 2012 48.77 49.02 48.57 48.74 3,582,198 +0.18(+0.38%)
Apr 13, 2012 48.87 49.10 48.55 48.55 1,536,471 -0.38(-0.78%)
Apr 12, 2012 47.99 49.02 47.99 48.94 1,625,669 +0.88(+1.83%)
Apr 11, 2012 48.06 48.27 47.92 48.06 1,440,234 +0.37(+0.77%)
Apr 10, 2012 47.87 47.87 47.52 47.69 3,013,999 -0.24(-0.50%)
Apr 09, 2012 48.15 48.15 47.83 47.93 1,683,716 -0.65(-1.35%)
Apr 05, 2012 48.83 48.87 48.52 48.59 1,935,878 -0.48(-0.98%)
Apr 04, 2012 48.89 49.22 48.74 49.06 1,824,460 -0.05(-0.10%)
Apr 03, 2012 49.70 49.77 48.74 49.11 1,988,882 -0.25(-0.50%)
Apr 02, 2012 48.86 49.65 48.67 49.36 2,109,191 +0.59(+1.21%)
Mar 30, 2012 48.91 49.12 48.54 48.77 1,870,771 +0.15(+0.31%)
Mar 29, 2012 48.30 48.69 47.94 48.62 1,694,287 +0.03(+0.07%)
Mar 28, 2012 48.75 48.93 48.32 48.59 1,995,969 -0.22(-0.46%)
Mar 27, 2012 49.26 49.30 48.77 48.81 1,561,027 -0.32(-0.65%)
Mar 26, 2012 48.59 49.20 48.59 49.13 1,646,484 +0.77(+1.58%)
Mar 23, 2012 48.77 48.88 48.23 48.36 1,724,695 -0.32(-0.66%)
Mar 22, 2012 48.31 48.80 48.06 48.68 2,040,663 +0.11(+0.23%)
Mar 21, 2012 48.79 48.96 48.47 48.57 1,410,427 -0.19(-0.39%)
Mar 20, 2012 49.06 49.18 48.70 48.76 1,819,588 -0.64(-1.29%)
Mar 19, 2012 49.58 49.75 49.28 49.40 1,486,667 -0.10(-0.19%)
Mar 16, 2012 49.54 49.69 49.30 49.50 3,714,016 +0.02(+0.03%)
Mar 15, 2012 49.50 49.51 49.02 49.48 2,247,774 -0.07(-0.15%)
Mar 14, 2012 49.05 49.59 48.93 49.55 2,548,040 +0.42(+0.84%)
Mar 13, 2012 48.63 49.23 48.39 49.14 2,071,602 +0.71(+1.47%)
Mar 12, 2012 48.28 48.52 47.99 48.43 1,433,194 +0.38(+0.78%)
Mar 09, 2012 48.27 48.37 47.88 48.05 2,119,169 -0.15(-0.31%)
Mar 08, 2012 47.96 48.59 47.96 48.20 1,959,654 +0.33(+0.68%)
Mar 07, 2012 47.77 47.97 47.55 47.88 2,688,578 +0.23(+0.49%)
Mar 06, 2012 47.51 47.88 47.46 47.64 3,341,950 -0.21(-0.43%)
Mar 05, 2012 47.68 47.94 47.60 47.85 1,792,624 +0.14(+0.28%)
Mar 02, 2012 47.96 48.10 47.58 47.72 1,649,646 -0.36(-0.75%)
Mar 01, 2012 48.24 48.24 47.64 48.07 1,724,325 +0.32(+0.67%)
Feb 29, 2012 47.91 48.13 47.62 47.76 2,576,946 -0.06(-0.13%)
Feb 28, 2012 47.94 47.95 47.56 47.82 1,459,200 -0.13(-0.27%)
Feb 27, 2012 47.51 48.36 47.51 47.95 1,754,871 +0.10(+0.22%)
Feb 24, 2012 47.64 48.53 47.56 47.84 1,831,167 +0.24(+0.50%)
Feb 23, 2012 47.39 47.75 47.33 47.60 1,651,719 +0.06(+0.12%)
Feb 22, 2012 47.29 47.78 47.17 47.55 2,051,310 +0.15(+0.32%)
Feb 21, 2012 47.60 47.81 47.22 47.40 1,829,689 -0.17(-0.37%)
Feb 17, 2012 47.55 47.67 47.10 47.57 1,421,096 +0.32(+0.67%)
Feb 16, 2012 47.37 47.39 46.74 47.25 2,239,408 +0.02(+0.05%)
Feb 15, 2012 47.74 47.74 47.15 47.23 1,777,557 -0.44(-0.93%)
Feb 14, 2012 47.58 47.67 47.25 47.67 1,122,744 -0.07(-0.15%)
Feb 13, 2012 47.48 47.82 47.33 47.75 1,680,376 +0.39(+0.82%)
Feb 10, 2012 47.39 47.43 47.12 47.36 959,455 -0.32(-0.66%)
Feb 09, 2012 47.96 48.02 47.53 47.67 1,675,767 -0.23(-0.48%)
Feb 08, 2012 47.41 48.05 47.41 47.90 2,587,375 +0.52(+1.10%)
Feb 07, 2012 46.57 47.44 46.53 47.38 2,147,702 +0.82(+1.77%)
Feb 06, 2012 45.95 46.57 45.93 46.56 2,176,981 +0.39(+0.84%)
Feb 03, 2012 46.62 46.71 46.08 46.17 3,843,176 +0.01(+0.02%)
Feb 02, 2012 46.11 46.67 45.83 46.16 3,830,683 -0.75(-1.60%)
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.