Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 54.40 54.82 54.06 54.35 1,305,411 +0.27(+0.50%)
Aug 30, 2012 54.40 54.57 54.06 54.08 1,529,252 -0.56(-1.03%)
Aug 29, 2012 54.58 54.84 54.44 54.64 1,742,918 +0.11(+0.21%)
Aug 27, 2012 54.88 55.07 54.50 54.53 1,623,148 -0.24(-0.43%)
Aug 24, 2012 54.30 54.85 54.14 54.77 2,164,451 +0.39(+0.72%)
Aug 23, 2012 54.78 54.97 54.17 54.38 2,802,353 -0.71(-1.28%)
Aug 22, 2012 55.87 56.01 54.95 55.08 2,694,384 -0.95(-1.70%)
Aug 21, 2012 56.31 56.58 55.92 56.03 2,401,356 -0.19(-0.33%)
Aug 20, 2012 55.92 56.32 55.84 56.22 1,815,095 +0.35(+0.62%)
Aug 17, 2012 55.55 55.91 55.38 55.87 1,526,995 +0.43(+0.77%)
Aug 16, 2012 55.04 55.53 55.00 55.45 1,281,600 +0.41(+0.75%)
Aug 15, 2012 54.85 55.17 54.69 55.04 1,101,495 -0.06(-0.12%)
Aug 14, 2012 55.62 55.63 54.99 55.10 1,053,665 -0.25(-0.45%)
Aug 13, 2012 55.08 55.42 54.59 55.35 1,746,789 +0.14(+0.25%)
Aug 10, 2012 54.95 55.24 54.77 55.21 1,207,298 +0.08(+0.15%)
Aug 09, 2012 54.49 55.25 54.41 55.13 2,154,662 +0.44(+0.81%)
Aug 08, 2012 54.00 54.83 53.80 54.69 2,231,336 +0.52(+0.97%)
Aug 07, 2012 53.74 54.27 53.57 54.16 1,685,125 +0.72(+1.34%)
Aug 06, 2012 53.75 53.78 53.28 53.45 1,559,975 -0.05(-0.09%)
Aug 03, 2012 53.81 53.87 53.44 53.50 1,830,986 +0.61(+1.16%)
Aug 02, 2012 52.90 53.16 52.17 52.88 1,878,055 -0.19(-0.35%)
Aug 01, 2012 53.51 53.75 53.03 53.07 2,026,735 -0.29(-0.54%)
Jul 31, 2012 53.59 53.75 53.28 53.36 2,593,794 -0.45(-0.84%)
Jul 30, 2012 52.92 53.84 52.48 53.81 3,133,662 +0.77(+1.46%)
Jul 27, 2012 52.46 53.23 52.13 53.04 2,940,612 +0.81(+1.54%)
Jul 26, 2012 52.52 52.77 51.74 52.23 3,582,775 +0.72(+1.39%)
Jul 25, 2012 51.83 51.89 50.96 51.51 2,909,150 -0.22(-0.42%)
Jul 24, 2012 51.17 51.84 50.72 51.73 2,935,719 +0.34(+0.66%)
Jul 23, 2012 51.62 51.80 51.32 51.39 2,303,443 -0.81(-1.54%)
Jul 20, 2012 51.96 52.67 51.92 52.20 1,188,428 -0.29(-0.55%)
Jul 19, 2012 52.29 52.67 51.99 52.49 1,415,576 +0.00(+0.00%)
Jul 18, 2012 51.50 52.54 51.50 52.49 1,279,169 +0.80(+1.54%)
Jul 17, 2012 51.24 51.83 50.76 51.69 1,227,547 +0.52(+1.01%)
Jul 16, 2012 51.21 51.39 50.82 51.17 1,098,698 -0.24(-0.47%)
Jul 13, 2012 50.39 51.42 50.27 51.42 1,412,137 +1.31(+2.62%)
Jul 12, 2012 50.37 50.55 49.86 50.10 1,278,153 -0.53(-1.05%)
Jul 11, 2012 50.95 50.96 50.47 50.63 1,512,455 -0.21(-0.41%)
Jul 10, 2012 51.44 51.82 50.62 50.84 1,265,495 -0.43(-0.83%)
Jul 09, 2012 51.17 51.35 50.88 51.27 1,042,615 +0.11(+0.22%)
Jul 06, 2012 51.13 51.23 50.78 51.16 1,119,391 -0.37(-0.72%)
Jul 05, 2012 51.41 51.69 51.30 51.53 1,146,085 -0.01(-0.02%)
Jul 03, 2012 51.26 51.73 51.16 51.54 823,012 +0.32(+0.63%)
Jul 02, 2012 51.46 51.63 50.90 51.21 1,612,633 -0.20(-0.39%)
Jun 29, 2012 50.26 51.42 50.26 51.42 2,117,554 +1.66(+3.34%)
Jun 28, 2012 49.71 49.82 49.32 49.76 1,680,157 -0.32(-0.64%)
Jun 27, 2012 48.96 50.32 48.96 50.08 1,586,785 +0.85(+1.72%)
Jun 26, 2012 49.72 49.74 49.00 49.23 1,923,198 -0.32(-0.65%)
Jun 25, 2012 50.03 50.03 49.38 49.55 1,951,989 -0.51(-1.01%)
Jun 22, 2012 50.12 50.24 49.71 50.06 1,909,805 +0.22(+0.44%)
Jun 21, 2012 50.20 50.40 49.80 49.84 2,070,426 -0.36(-0.72%)
Jun 20, 2012 50.17 50.42 49.84 50.21 2,399,854 +0.04(+0.08%)
Jun 19, 2012 49.85 50.43 49.69 50.17 1,719,047 +0.58(+1.17%)
Jun 18, 2012 49.09 49.76 49.02 49.59 1,209,580 +0.27(+0.56%)
Jun 15, 2012 49.11 49.33 48.89 49.31 2,156,689 +0.52(+1.07%)
Jun 14, 2012 48.27 49.22 48.03 48.79 2,727,499 +0.63(+1.31%)
Jun 13, 2012 48.16 48.57 47.94 48.16 2,379,977 -0.15(-0.30%)
Jun 12, 2012 48.02 48.36 47.81 48.30 2,091,159 +0.52(+1.10%)
Jun 11, 2012 48.46 48.63 47.73 47.78 1,431,637 -0.39(-0.82%)
Jun 08, 2012 47.66 48.18 47.56 48.18 1,618,126 +0.34(+0.71%)
Jun 07, 2012 47.72 48.29 47.69 47.84 1,850,847 +0.61(+1.30%)
Jun 06, 2012 46.43 47.25 46.20 47.22 5,105,840 +1.05(+2.27%)
Jun 05, 2012 45.89 46.27 45.61 46.18 1,590,028 +0.15(+0.31%)
Jun 04, 2012 46.35 46.58 45.86 46.03 2,116,981 -0.25(-0.54%)
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.