Northrop Grumman (NY: NOC )

403.23 USD +0.05 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 56.25 57.35 56.13 57.07 2,958,663 +1.94(+3.52%)
Nov 29, 2011 54.96 55.51 54.82 55.13 2,141,694 +0.31(+0.57%)
Nov 28, 2011 54.64 55.43 54.49 54.82 2,185,868 +1.40(+2.62%)
Nov 25, 2011 52.78 54.22 52.69 53.42 1,008,216 +0.45(+0.85%)
Nov 23, 2011 53.41 53.80 52.96 52.97 2,444,781 -1.43(-2.63%)
Nov 22, 2011 54.75 54.86 53.90 54.40 2,897,984 -0.73(-1.32%)
Nov 21, 2011 55.71 55.92 54.00 55.13 3,186,873 -1.62(-2.85%)
Nov 18, 2011 57.08 57.33 56.36 56.75 2,865,731 -0.12(-0.21%)
Nov 17, 2011 58.23 58.24 56.32 56.87 2,481,743 -1.60(-2.74%)
Nov 16, 2011 58.84 59.56 58.34 58.47 2,164,155 -0.98(-1.65%)
Nov 15, 2011 58.48 59.83 58.47 59.45 1,443,437 +0.60(+1.02%)
Nov 14, 2011 59.16 59.46 58.79 58.85 1,822,539 -0.45(-0.76%)
Nov 11, 2011 58.72 59.67 58.68 59.30 1,550,362 +1.24(+2.14%)
Nov 10, 2011 58.23 58.57 57.81 58.06 2,117,398 +0.77(+1.34%)
Nov 09, 2011 57.61 57.96 56.92 57.29 4,294,680 -1.24(-2.12%)
Nov 08, 2011 58.48 58.64 57.53 58.53 1,651,634 +0.29(+0.50%)
Nov 07, 2011 57.09 58.30 56.87 58.24 1,621,607 +1.06(+1.85%)
Nov 04, 2011 57.17 57.35 56.42 57.18 1,314,244 -0.20(-0.35%)
Nov 03, 2011 56.28 57.53 56.15 57.38 2,075,922 +1.56(+2.79%)
Nov 02, 2011 55.89 56.23 55.46 55.82 1,812,134 +0.84(+1.53%)
Nov 01, 2011 56.26 56.44 54.58 54.98 3,094,124 -2.77(-4.80%)
Oct 31, 2011 57.10 58.71 57.04 57.75 2,681,812 -0.17(-0.29%)
Oct 28, 2011 57.73 58.04 57.28 57.92 2,393,444 +0.28(+0.49%)
Oct 27, 2011 57.38 57.97 56.20 57.64 2,397,238 +2.04(+3.67%)
Oct 26, 2011 56.29 56.85 53.88 55.60 2,986,129 -0.97(-1.71%)
Oct 25, 2011 56.17 57.20 55.88 56.57 3,392,922 +0.24(+0.43%)
Oct 24, 2011 56.00 56.78 55.65 56.33 2,100,508 +0.52(+0.93%)
Oct 21, 2011 54.66 55.82 54.63 55.81 1,920,782 +1.70(+3.14%)
Oct 20, 2011 54.34 54.47 53.53 54.11 1,914,258 +0.03(+0.06%)
Oct 19, 2011 54.31 54.74 54.00 54.08 2,479,665 -0.32(-0.59%)
Oct 18, 2011 53.69 54.71 53.49 54.40 3,200,247 +0.56(+1.04%)
Oct 17, 2011 54.02 54.47 53.72 53.84 2,306,733 -0.72(-1.32%)
Oct 14, 2011 55.29 55.42 54.11 54.56 2,220,604 +0.23(+0.42%)
Oct 13, 2011 54.89 54.98 53.65 54.33 2,406,021 -0.99(-1.79%)
Oct 12, 2011 55.16 55.83 55.06 55.32 1,901,853 +0.47(+0.86%)
Oct 11, 2011 54.13 55.12 54.13 54.85 2,029,141 +0.14(+0.26%)
Oct 10, 2011 53.89 54.72 53.78 54.71 1,493,406 +1.90(+3.60%)
Oct 07, 2011 52.78 53.45 52.15 52.81 2,888,668 +0.52(+0.99%)
Oct 06, 2011 51.92 52.32 51.92 52.29 2,548,860 +0.53(+1.02%)
Oct 05, 2011 51.72 52.12 51.34 51.76 4,096,378 +0.07(+0.14%)
Oct 04, 2011 50.25 51.76 50.13 51.69 2,848,729 +0.82(+1.61%)
Oct 03, 2011 51.84 52.63 50.86 50.87 2,644,993 -1.30(-2.49%)
Sep 30, 2011 52.66 53.35 52.16 52.17 2,677,495 -1.10(-2.06%)
Sep 29, 2011 52.97 53.94 52.29 53.27 2,413,836 +1.17(+2.25%)
Sep 28, 2011 53.55 54.17 52.06 52.10 2,825,636 -1.39(-2.60%)
Sep 27, 2011 53.53 54.44 53.10 53.49 2,287,409 +1.08(+2.06%)
Sep 26, 2011 51.62 52.48 51.33 52.41 3,232,751 +1.36(+2.66%)
Sep 23, 2011 50.78 52.10 50.64 51.05 2,872,358 -0.08(-0.16%)
Sep 22, 2011 50.47 51.69 50.32 51.13 3,541,133 -0.76(-1.46%)
Sep 21, 2011 53.55 53.95 51.88 51.89 2,378,040 -1.96(-3.64%)
Sep 20, 2011 54.22 54.52 53.71 53.85 2,594,851 -0.03(-0.06%)
Sep 19, 2011 53.71 54.20 53.37 53.88 2,942,061 -0.94(-1.71%)
Sep 16, 2011 54.32 55.34 54.27 54.82 2,520,572 +0.65(+1.20%)
Sep 15, 2011 53.48 54.28 53.31 54.17 1,618,685 +1.26(+2.38%)
Sep 14, 2011 52.75 53.66 51.60 52.91 2,458,675 +0.52(+0.99%)
Sep 13, 2011 52.23 52.94 51.69 52.39 2,315,044 -0.03(-0.06%)
Sep 12, 2011 51.36 52.42 51.30 52.42 2,842,215 +0.61(+1.18%)
Sep 09, 2011 51.98 52.40 51.41 51.81 3,130,179 -0.97(-1.84%)
Sep 08, 2011 52.88 53.45 52.57 52.78 2,636,868 -0.33(-0.62%)
Sep 07, 2011 52.48 53.25 52.08 53.11 2,366,561 +1.45(+2.81%)
Sep 06, 2011 50.35 51.77 49.97 51.66 3,034,111 -0.14(-0.27%)
Sep 02, 2011 52.43 52.71 51.72 51.80 1,829,280 -1.66(-3.11%)
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.