Northrop Grumman (NY: NOC )

398.94 USD +0.13 (+0.03%)
Streaming Delayed Price Updated: 11:53 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 60.14 61.18 59.58 60.51 3,941,696 -0.20(-0.33%)
Jul 28, 2011 62.32 62.38 60.25 60.71 4,332,333 -1.97(-3.14%)
Jul 27, 2011 65.04 65.25 62.20 62.68 4,691,693 -2.72(-4.16%)
Jul 26, 2011 65.41 65.62 64.94 65.40 3,335,481 +0.28(+0.43%)
Jul 25, 2011 64.85 65.42 64.51 65.12 2,090,779 -0.15(-0.23%)
Jul 22, 2011 65.45 65.45 64.55 65.27 1,684,038 -0.28(-0.43%)
Jul 21, 2011 65.47 65.89 65.26 65.55 3,041,177 +0.57(+0.88%)
Jul 20, 2011 65.69 65.89 64.76 64.98 2,256,850 +0.57(+0.88%)
Jul 19, 2011 64.54 64.78 64.00 64.41 3,135,861 +0.04(+0.06%)
Jul 18, 2011 64.51 64.63 63.58 64.37 3,165,619 -0.25(-0.39%)
Jul 15, 2011 65.72 65.72 63.84 64.62 4,245,287 -0.90(-1.37%)
Jul 14, 2011 66.70 66.83 65.18 65.52 3,856,317 -0.98(-1.47%)
Jul 13, 2011 66.93 67.25 66.38 66.50 2,600,747 -0.32(-0.48%)
Jul 12, 2011 67.35 67.36 66.63 66.82 2,085,474 -0.49(-0.73%)
Jul 11, 2011 67.48 67.84 67.00 67.31 2,703,407 -0.65(-0.96%)
Jul 08, 2011 67.71 68.00 67.03 67.96 3,285,156 -0.54(-0.79%)
Jul 07, 2011 68.89 69.74 68.06 68.50 5,732,257 -1.50(-2.14%)
Jul 06, 2011 69.95 70.61 69.68 70.00 1,715,497 +0.01(+0.01%)
Jul 05, 2011 70.38 70.56 69.41 69.99 2,091,936 -0.34(-0.48%)
Jul 01, 2011 69.59 70.50 69.40 70.33 2,103,189 +0.98(+1.41%)
Jun 30, 2011 69.00 69.90 68.81 69.35 2,854,984 +0.54(+0.78%)
Jun 29, 2011 68.21 69.23 68.04 68.81 2,096,139 +0.70(+1.03%)
Jun 28, 2011 67.09 68.17 66.92 68.11 2,110,487 +1.14(+1.70%)
Jun 27, 2011 66.42 67.21 66.21 66.97 2,020,531 +0.62(+0.93%)
Jun 24, 2011 66.30 66.67 65.37 66.35 3,060,308 +0.18(+0.27%)
Jun 23, 2011 65.76 66.34 65.11 66.17 2,404,656 -0.34(-0.51%)
Jun 22, 2011 66.12 67.31 66.12 66.51 2,591,207 -0.04(-0.06%)
Jun 21, 2011 65.93 66.92 65.84 66.55 3,084,778 +0.82(+1.25%)
Jun 20, 2011 65.65 65.83 65.56 65.73 1,655,743 +1.04(+1.61%)
Jun 17, 2011 65.18 65.72 64.57 64.69 2,707,656 -0.03(-0.05%)
Jun 16, 2011 63.65 64.83 63.40 64.72 2,673,802 +1.22(+1.92%)
Jun 15, 2011 63.85 64.54 63.44 63.50 2,205,930 -0.97(-1.50%)
Jun 14, 2011 64.16 64.65 63.97 64.47 2,122,270 +0.94(+1.48%)
Jun 13, 2011 62.90 63.74 62.73 63.53 1,772,096 +1.02(+1.63%)
Jun 10, 2011 63.29 63.47 62.50 62.51 2,333,276 -1.14(-1.79%)
Jun 09, 2011 63.17 64.05 62.97 63.65 1,868,051 +0.52(+0.82%)
Jun 08, 2011 63.27 63.51 62.97 63.13 1,484,076 -0.21(-0.33%)
Jun 07, 2011 63.41 64.04 63.29 63.34 1,619,267 +0.17(+0.27%)
Jun 06, 2011 63.27 63.86 63.06 63.17 2,625,695 -0.33(-0.52%)
Jun 03, 2011 63.16 64.11 62.89 63.50 1,619,805 -2.10(-3.20%)
May 24, 2011 65.20 65.79 64.98 65.60 3,284,357 +0.46(+0.71%)
May 23, 2011 64.04 65.46 63.87 65.14 3,811,911 +0.64(+0.99%)
May 20, 2011 64.93 65.05 64.39 64.50 1,897,549 -0.66(-1.01%)
May 19, 2011 64.84 65.39 64.67 65.16 2,226,769 +0.47(+0.73%)
May 18, 2011 64.55 64.97 64.39 64.69 1,791,556 +0.15(+0.23%)
May 17, 2011 64.61 65.17 64.18 64.54 1,995,628 -0.24(-0.37%)
May 16, 2011 64.68 65.03 64.34 64.78 1,544,994 -0.08(-0.12%)
May 13, 2011 65.35 65.66 64.66 64.86 1,455,232 -0.50(-0.76%)
May 12, 2011 64.91 65.72 64.84 65.36 1,629,854 +0.37(+0.57%)
May 11, 2011 65.02 65.40 64.62 64.99 1,551,691 -0.03(-0.05%)
May 10, 2011 65.00 65.36 64.78 65.02 1,394,419 +0.21(+0.32%)
May 09, 2011 64.58 65.26 64.06 64.81 1,265,255 +0.36(+0.56%)
May 06, 2011 64.67 65.15 64.25 64.45 2,020,690 +0.30(+0.47%)
May 05, 2011 64.20 64.75 63.92 64.15 2,033,448 -0.32(-0.50%)
May 04, 2011 65.18 65.55 64.32 64.47 2,494,385 -0.58(-0.89%)
May 03, 2011 64.66 65.29 64.34 65.05 2,791,797 +0.88(+1.37%)
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.