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 (%)
Jul 29, 2011 46.74 47.55 46.30 47.03 5,071,977 -0.16(-0.33%)
Jul 28, 2011 48.43 48.48 46.82 47.18 5,574,629 -1.53(-3.14%)
Jul 27, 2011 50.55 50.71 48.34 48.71 6,037,036 -2.11(-4.16%)
Jul 26, 2011 50.83 51.00 50.47 50.83 4,291,930 +0.22(+0.43%)
Jul 25, 2011 50.40 50.84 50.13 50.61 2,690,310 -0.12(-0.23%)
Jul 22, 2011 50.86 50.86 50.17 50.72 2,166,936 -0.22(-0.43%)
Jul 21, 2011 50.88 51.21 50.72 50.94 3,913,234 +0.44(+0.88%)
Jul 20, 2011 51.05 51.21 50.33 50.50 2,904,001 +0.44(+0.89%)
Jul 19, 2011 50.16 50.34 49.74 50.06 4,035,069 +0.03(+0.06%)
Jul 18, 2011 50.13 50.23 49.41 50.03 4,073,360 -0.19(-0.39%)
Jul 15, 2011 51.07 51.07 49.61 50.22 5,462,623 -0.70(-1.37%)
Jul 14, 2011 51.84 51.94 50.65 50.92 4,962,116 -0.76(-1.47%)
Jul 13, 2011 52.01 52.26 51.59 51.68 3,346,511 -0.25(-0.48%)
Jul 12, 2011 52.34 52.35 51.78 51.93 2,683,483 -0.38(-0.73%)
Jul 11, 2011 52.44 52.72 52.07 52.31 3,478,609 -0.51(-0.96%)
Jul 08, 2011 52.62 52.85 52.09 52.82 4,227,174 -0.42(-0.79%)
Jul 07, 2011 53.54 54.20 52.89 53.23 7,375,982 -1.17(-2.14%)
Jul 06, 2011 54.36 54.87 54.15 54.40 2,207,415 +0.01(+0.01%)
Jul 05, 2011 54.70 54.84 53.94 54.39 2,691,798 -0.26(-0.48%)
Jul 01, 2011 54.08 54.79 53.93 54.66 2,706,278 +0.76(+1.41%)
Jun 30, 2011 53.62 54.32 53.48 53.90 3,673,650 +0.42(+0.78%)
Jun 29, 2011 53.01 53.80 52.88 53.48 2,697,207 +0.54(+1.03%)
Jun 28, 2011 52.14 52.98 52.01 52.93 2,715,669 +0.89(+1.70%)
Jun 27, 2011 51.62 52.23 51.46 52.05 2,599,918 +0.48(+0.93%)
Jun 24, 2011 51.53 51.81 50.80 51.56 3,937,851 +0.14(+0.27%)
Jun 23, 2011 51.11 51.56 50.60 51.42 3,094,191 -0.26(-0.51%)
Jun 22, 2011 51.39 52.31 51.39 51.69 3,334,235 -0.03(-0.06%)
Jun 21, 2011 51.24 52.01 51.17 51.72 3,969,338 +0.64(+1.25%)
Jun 20, 2011 51.02 51.16 50.95 51.08 2,130,527 +0.81(+1.61%)
Jun 17, 2011 50.65 51.07 50.18 50.27 3,484,076 -0.02(-0.05%)
Jun 16, 2011 49.47 50.38 49.27 50.30 3,440,515 +0.95(+1.92%)
Jun 15, 2011 49.62 50.16 49.30 49.35 2,838,480 -0.75(-1.50%)
Jun 14, 2011 49.86 50.24 49.71 50.10 2,730,831 +0.73(+1.48%)
Jun 13, 2011 48.88 49.54 48.75 49.37 2,280,244 +0.79(+1.63%)
Jun 10, 2011 49.19 49.33 48.57 48.58 3,002,343 -0.89(-1.79%)
Jun 09, 2011 49.09 49.78 48.94 49.47 2,403,714 +0.40(+0.82%)
Jun 08, 2011 49.17 49.36 48.94 49.06 1,909,634 -0.16(-0.33%)
Jun 07, 2011 49.28 49.77 49.19 49.22 2,083,591 +0.13(+0.27%)
Jun 06, 2011 49.17 49.63 49.01 49.09 3,378,613 -0.26(-0.52%)
Jun 03, 2011 49.08 49.82 48.88 49.35 2,084,284 -1.24(-2.46%)
May 24, 2011 50.28 50.74 50.11 50.59 4,258,606 +0.35(+0.71%)
May 23, 2011 49.39 50.48 49.26 50.24 4,942,650 +0.49(+0.99%)
May 20, 2011 50.08 50.17 49.66 49.74 2,460,425 -0.51(-1.01%)
May 19, 2011 50.01 50.43 49.88 50.25 2,887,302 +0.36(+0.73%)
May 18, 2011 49.78 50.11 49.66 49.89 2,322,991 +0.12(+0.23%)
May 17, 2011 49.83 50.26 49.50 49.78 2,587,597 -0.19(-0.37%)
May 16, 2011 49.88 50.15 49.62 49.96 2,003,290 -0.06(-0.12%)
May 13, 2011 50.40 50.64 49.87 50.02 1,886,902 -0.39(-0.76%)
May 12, 2011 50.06 50.69 50.01 50.41 2,113,323 +0.29(+0.57%)
May 11, 2011 50.15 50.44 49.84 50.12 2,011,974 -0.02(-0.05%)
May 10, 2011 50.13 50.41 49.96 50.15 1,808,050 +0.16(+0.32%)
May 09, 2011 49.81 50.33 49.40 49.98 1,640,571 +0.28(+0.56%)
May 06, 2011 49.88 50.25 49.55 49.71 2,620,094 +0.23(+0.47%)
May 05, 2011 49.51 49.94 49.30 49.47 2,636,636 -0.25(-0.50%)
May 04, 2011 50.27 50.55 49.61 49.72 3,234,302 -0.45(-0.89%)
May 03, 2011 49.87 50.35 49.62 50.17 3,619,937 +0.68(+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.