Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 77.24 78.87 77.15 78.23 3,429,571 +0.95(+1.23%)
Jul 30, 2013 77.98 78.62 76.83 77.27 2,455,831 -0.38(-0.49%)
Jul 29, 2013 76.66 77.78 76.65 77.66 1,895,040 +0.71(+0.92%)
Jul 26, 2013 76.51 76.95 76.25 76.95 1,894,802 +0.13(+0.17%)
Jul 25, 2013 76.74 76.96 76.25 76.82 1,634,530 +0.09(+0.12%)
Jul 24, 2013 77.21 79.02 75.94 76.73 3,639,595 +1.31(+1.73%)
Jul 23, 2013 75.63 75.88 74.98 75.42 2,022,024 +0.27(+0.36%)
Jul 22, 2013 75.30 75.29 75.02 75.15 1,102,534 +0.07(+0.09%)
Jul 19, 2013 74.61 75.12 74.61 75.08 1,648,515 +0.20(+0.27%)
Jul 18, 2013 73.71 75.07 73.71 74.88 1,799,100 +0.47(+0.63%)
Jul 17, 2013 74.27 74.67 74.15 74.41 1,219,476 +0.31(+0.41%)
Jul 16, 2013 75.17 75.25 74.07 74.10 1,522,483 -0.89(-1.19%)
Jul 15, 2013 74.99 75.31 74.78 75.00 1,237,270 +0.20(+0.27%)
Jul 12, 2013 74.63 74.88 74.04 74.79 2,049,637 +0.23(+0.31%)
Jul 11, 2013 74.53 74.68 74.24 74.56 1,572,798 +0.72(+0.98%)
Jul 10, 2013 72.68 74.09 72.66 73.84 2,013,254 +1.16(+1.60%)
Jul 09, 2013 72.66 73.08 72.57 72.68 1,243,008 +0.37(+0.52%)
Jul 08, 2013 71.75 72.40 71.44 72.30 1,784,248 +0.97(+1.36%)
Jul 05, 2013 70.68 71.35 70.55 71.33 782,075 +0.87(+1.23%)
Jul 03, 2013 69.67 70.69 69.46 70.47 837,768 +0.65(+0.92%)
Jul 02, 2013 70.59 70.73 69.51 69.82 1,375,360 -1.00(-1.42%)
Jul 01, 2013 70.34 71.38 70.11 70.82 1,069,723 +0.47(+0.66%)
Jun 28, 2013 70.53 71.01 70.15 70.36 1,336,279 -0.35(-0.49%)
Jun 27, 2013 70.06 70.91 69.99 70.71 1,121,195 +1.16(+1.67%)
Jun 26, 2013 69.25 69.78 69.12 69.54 1,788,109 +0.96(+1.40%)
Jun 25, 2013 69.40 69.45 68.52 68.58 1,840,604 -0.31(-0.44%)
Jun 24, 2013 69.18 69.51 68.56 68.89 1,751,576 -0.66(-0.95%)
Jun 21, 2013 70.15 70.33 69.54 69.55 3,283,344 -0.10(-0.15%)
Jun 20, 2013 69.93 70.66 69.63 69.65 1,712,985 -0.86(-1.22%)
Jun 19, 2013 71.26 71.65 70.50 70.51 1,378,270 -0.81(-1.13%)
Jun 18, 2013 71.20 71.67 70.76 71.32 1,446,281 +0.22(+0.31%)
Jun 17, 2013 70.76 71.63 70.75 71.10 1,177,610 +0.67(+0.95%)
Jun 14, 2013 70.30 71.10 70.19 70.42 1,183,811 +0.02(+0.02%)
Jun 13, 2013 70.25 71.50 70.10 70.41 2,111,506 +0.21(+0.30%)
Jun 12, 2013 70.96 71.01 70.10 70.20 1,140,584 -0.31(-0.43%)
Jun 11, 2013 70.59 71.15 70.40 70.50 1,576,982 -0.66(-0.93%)
Jun 10, 2013 71.52 71.63 70.93 71.16 1,765,403 -0.11(-0.15%)
Jun 07, 2013 70.14 71.38 70.14 71.27 1,668,163 +1.39(+1.98%)
Jun 06, 2013 69.24 70.03 68.76 69.89 2,120,830 +0.68(+0.98%)
Jun 05, 2013 69.79 70.58 69.13 69.21 1,410,757 -0.82(-1.18%)
Jun 04, 2013 70.41 70.76 69.81 70.03 1,530,789 -0.53(-0.75%)
Jun 03, 2013 70.08 70.63 69.50 70.56 1,729,229 +0.55(+0.79%)
May 31, 2013 70.68 71.43 70.01 70.01 2,099,890 -0.93(-1.32%)
May 30, 2013 70.26 71.37 70.26 70.94 2,093,265 +1.38(+1.98%)
May 29, 2013 69.29 70.00 68.85 69.57 1,728,563 -0.20(-0.28%)
May 28, 2013 69.38 70.09 69.38 69.76 1,474,711 +0.71(+1.03%)
May 24, 2013 68.23 69.28 68.08 69.05 1,285,745 +0.53(+0.77%)
May 23, 2013 67.79 68.83 67.63 68.52 1,466,164 +0.33(+0.49%)
May 22, 2013 68.73 68.97 68.11 68.19 4,009,755 -0.51(-0.74%)
May 21, 2013 68.80 69.53 68.45 68.70 4,433,900 -0.13(-0.18%)
May 20, 2013 69.34 69.67 68.72 68.82 4,241,474 -0.49(-0.71%)
May 17, 2013 67.67 70.23 67.67 69.31 6,950,748 +2.67(+4.01%)
May 16, 2013 66.96 67.13 66.46 66.64 1,649,916 -0.35(-0.52%)
May 15, 2013 66.23 67.03 65.84 66.98 1,159,371 +1.58(+2.41%)
May 13, 2013 65.54 65.86 65.23 65.41 970,290 -0.31(-0.47%)
May 10, 2013 65.52 65.84 65.16 65.72 1,011,333 +0.23(+0.35%)
May 09, 2013 65.57 65.91 65.36 65.49 1,465,987 -0.12(-0.18%)
May 08, 2013 65.15 65.63 65.00 65.61 1,219,012 +0.50(+0.76%)
May 07, 2013 64.96 65.20 64.86 65.11 1,959,050 +0.13(+0.19%)
May 06, 2013 64.95 65.60 64.88 64.99 1,981,071 +0.19(+0.29%)
May 03, 2013 64.67 64.94 64.35 64.80 1,691,372 +0.45(+0.69%)
May 02, 2013 63.80 64.56 63.64 64.35 1,837,710 +0.56(+0.87%)
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.