Northrop Grumman (NY: NOC )

456.77 +13.44 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 66.20 66.65 65.58 66.43 1,107,885 -0.04(-0.06%)
Sep 27, 2012 66.56 66.70 65.97 66.47 942,807 +0.28(+0.42%)
Sep 26, 2012 65.84 66.49 65.82 66.19 1,441,296 +0.40(+0.61%)
Sep 25, 2012 66.74 66.79 65.66 65.79 1,541,818 -0.77(-1.16%)
Sep 24, 2012 66.50 66.81 65.75 66.56 1,382,831 -0.33(-0.49%)
Sep 21, 2012 66.90 67.26 66.80 66.89 2,174,889 -0.05(-0.07%)
Sep 20, 2012 66.67 67.00 66.27 66.94 1,455,094 +0.04(+0.06%)
Sep 19, 2012 66.89 67.06 66.14 66.90 1,926,216 +0.01(+0.01%)
Sep 18, 2012 66.39 66.89 66.06 66.89 1,614,952 +0.41(+0.62%)
Sep 17, 2012 66.15 66.70 66.01 66.48 1,856,894 +0.15(+0.23%)
Sep 14, 2012 66.91 67.23 65.90 66.33 2,382,842 -0.68(-1.01%)
Sep 13, 2012 66.77 67.29 65.45 67.01 3,055,254 -0.92(-1.35%)
Sep 12, 2012 67.77 68.27 67.57 67.93 1,319,670 +0.51(+0.76%)
Sep 11, 2012 67.16 67.53 66.94 67.42 1,099,487 +0.37(+0.55%)
Sep 10, 2012 67.40 67.41 66.87 67.05 1,546,273 -0.32(-0.47%)
Sep 07, 2012 67.70 67.77 67.13 67.37 1,295,381 -0.32(-0.47%)
Sep 06, 2012 67.07 68.12 66.98 67.69 1,599,277 +1.17(+1.76%)
Sep 05, 2012 66.71 67.04 66.18 66.52 1,650,846 -0.23(-0.34%)
Sep 04, 2012 66.89 67.07 66.03 66.75 1,159,696 -0.14(-0.21%)
Aug 31, 2012 66.95 67.46 66.53 66.89 1,060,725 +0.33(+0.50%)
Aug 30, 2012 66.95 67.16 66.53 66.56 1,242,610 -0.69(-1.03%)
Aug 29, 2012 67.17 67.49 67.00 67.25 1,416,226 +0.14(+0.21%)
Aug 27, 2012 67.54 67.77 67.07 67.11 1,318,906 -0.29(-0.43%)
Aug 24, 2012 66.82 67.50 66.63 67.40 1,758,747 +0.48(+0.72%)
Aug 23, 2012 67.42 67.65 66.66 66.92 2,277,081 -1.42(-2.08%)
Aug 22, 2012 69.31 69.49 68.17 68.34 2,171,730 -1.18(-1.70%)
Aug 21, 2012 69.86 70.20 69.38 69.52 1,935,543 -0.23(-0.33%)
Aug 20, 2012 69.38 69.88 69.28 69.75 1,463,005 +0.43(+0.62%)
Aug 17, 2012 68.92 69.37 68.71 69.32 1,230,790 +0.53(+0.77%)
Aug 16, 2012 68.28 68.89 68.24 68.79 1,032,997 +0.51(+0.75%)
Aug 15, 2012 68.05 68.45 67.85 68.28 887,828 -0.08(-0.12%)
Aug 14, 2012 69.01 69.02 68.23 68.36 849,276 -0.31(-0.45%)
Aug 13, 2012 68.33 68.76 67.73 68.67 1,407,949 +0.17(+0.25%)
Aug 10, 2012 68.18 68.54 67.95 68.50 973,108 +0.10(+0.15%)
Aug 09, 2012 67.60 68.55 67.51 68.40 1,736,703 +0.55(+0.81%)
Aug 08, 2012 66.99 68.02 66.75 67.85 1,798,504 +0.65(+0.97%)
Aug 07, 2012 66.67 67.33 66.46 67.20 1,358,246 +0.89(+1.34%)
Aug 06, 2012 66.69 66.72 66.10 66.31 1,257,373 -0.06(-0.09%)
Aug 03, 2012 66.76 66.84 66.30 66.37 1,475,813 +0.76(+1.16%)
Aug 02, 2012 65.63 65.95 64.73 65.61 1,513,752 -0.23(-0.35%)
Aug 01, 2012 66.39 66.69 65.79 65.84 1,633,591 -0.36(-0.54%)
Jul 31, 2012 66.49 66.68 66.10 66.20 2,090,652 -0.56(-0.84%)
Jul 30, 2012 65.65 66.80 65.11 66.76 2,525,797 +0.96(+1.46%)
Jul 27, 2012 65.09 66.04 64.68 65.80 2,370,195 +1.00(+1.54%)
Jul 26, 2012 65.16 65.47 64.19 64.80 2,887,792 +0.89(+1.39%)
Jul 25, 2012 64.30 64.38 63.23 63.91 2,344,836 -0.27(-0.42%)
Jul 24, 2012 63.48 64.32 62.93 64.18 2,366,251 +0.42(+0.66%)
Jul 23, 2012 64.04 64.27 63.67 63.76 1,856,623 -1.00(-1.54%)
Jul 20, 2012 64.46 65.34 64.42 64.76 957,898 -0.36(-0.55%)
Jul 19, 2012 64.88 65.35 64.50 65.12 1,140,984 +0.00(+0.00%)
Jul 18, 2012 63.90 65.19 63.90 65.12 1,031,037 +0.99(+1.54%)
Jul 17, 2012 63.57 64.30 62.97 64.13 989,429 +0.64(+1.01%)
Jul 16, 2012 63.53 63.76 63.05 63.49 885,574 -0.30(-0.47%)
Jul 13, 2012 62.52 63.79 62.37 63.79 1,138,212 +1.63(+2.62%)
Jul 12, 2012 62.49 62.72 61.86 62.16 1,030,218 -0.66(-1.05%)
Jul 11, 2012 63.21 63.23 62.61 62.82 1,219,071 -0.26(-0.41%)
Jul 10, 2012 63.82 64.29 62.80 63.08 1,020,016 -0.53(-0.83%)
Jul 09, 2012 63.48 63.71 63.13 63.61 840,370 +0.14(+0.22%)
Jul 06, 2012 63.44 63.56 63.00 63.47 902,253 -0.46(-0.72%)
Jul 05, 2012 63.78 64.13 63.65 63.93 923,769 -0.01(-0.02%)
Jul 03, 2012 63.60 64.18 63.47 63.94 663,365 +0.40(+0.63%)
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.