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 (%)
Nov 30, 2012 55.14 55.14 54.44 54.66 2,299,359 +0.04(+0.07%)
Nov 29, 2012 54.28 54.75 54.09 54.61 1,625,336 +0.48(+0.89%)
Nov 28, 2012 53.40 54.19 53.11 54.13 1,608,244 +0.60(+1.12%)
Nov 27, 2012 53.29 54.02 53.14 53.53 1,915,682 +0.28(+0.52%)
Nov 26, 2012 53.29 53.55 53.02 53.25 2,147,781 -0.30(-0.57%)
Nov 23, 2012 53.35 53.60 53.19 53.56 935,271 +0.35(+0.66%)
Nov 21, 2012 53.25 53.28 52.84 53.20 1,843,305 +0.33(+0.62%)
Nov 20, 2012 52.52 52.94 52.25 52.88 1,855,655 +0.29(+0.56%)
Nov 19, 2012 52.18 52.59 52.02 52.58 1,784,692 +0.93(+1.81%)
Nov 16, 2012 51.61 51.90 51.02 51.65 3,184,892 +0.28(+0.54%)
Nov 15, 2012 51.57 51.76 51.25 51.37 2,633,508 -0.29(-0.57%)
Nov 14, 2012 53.05 53.37 51.52 51.67 2,017,140 -1.45(-2.72%)
Nov 13, 2012 52.93 53.57 52.80 53.11 2,053,697 -0.02(-0.05%)
Nov 12, 2012 53.30 53.60 52.52 53.14 2,075,302 -0.16(-0.30%)
Nov 09, 2012 53.05 53.77 52.53 53.30 2,514,777 +0.15(+0.28%)
Nov 08, 2012 54.02 54.30 53.15 53.15 3,089,344 -1.04(-1.92%)
Nov 07, 2012 56.03 56.03 53.26 54.19 4,457,907 -2.58(-4.55%)
Nov 06, 2012 56.23 57.56 56.03 56.78 3,258,505 +0.75(+1.33%)
Nov 05, 2012 55.72 56.18 55.33 56.03 1,530,457 -0.02(-0.03%)
Nov 02, 2012 56.32 56.64 55.99 56.05 1,801,020 +0.05(+0.09%)
Nov 01, 2012 55.92 56.59 55.53 56.00 2,104,796 +0.19(+0.33%)
Oct 31, 2012 55.51 56.73 55.15 55.81 2,407,600 +0.54(+0.99%)
Oct 26, 2012 56.10 55.27 55.27 55.27 3,016,034 -0.83(-1.48%)
Oct 25, 2012 56.87 57.09 55.59 56.09 1,783,161 -0.24(-0.42%)
Oct 24, 2012 57.09 57.68 55.97 56.33 2,228,274 -0.27(-0.47%)
Oct 23, 2012 56.64 56.87 56.01 56.60 1,463,339 -0.50(-0.87%)
Oct 19, 2012 57.40 57.47 56.80 57.09 1,582,099 -0.70(-1.21%)
Oct 18, 2012 57.27 57.89 57.13 57.79 1,012,678 +0.43(+0.75%)
Oct 17, 2012 57.27 57.52 56.96 57.36 1,265,167 +0.20(+0.34%)
Oct 16, 2012 56.57 57.35 56.56 57.17 1,355,188 +0.73(+1.30%)
Oct 15, 2012 55.91 56.50 55.91 56.44 1,087,856 +0.52(+0.93%)
Oct 12, 2012 55.83 56.38 55.65 55.92 1,138,217 +0.15(+0.26%)
Oct 11, 2012 55.80 56.25 55.71 55.77 948,558 +0.35(+0.63%)
Oct 10, 2012 56.07 56.07 55.30 55.42 1,696,207 -0.64(-1.14%)
Oct 09, 2012 56.15 56.52 55.81 56.06 1,561,391 -0.07(-0.13%)
Oct 08, 2012 56.26 56.52 56.03 56.13 1,659,401 -0.26(-0.46%)
Oct 05, 2012 56.25 56.71 56.05 56.40 1,997,104 +0.50(+0.90%)
Oct 04, 2012 55.49 56.01 55.40 55.89 3,020,406 +0.58(+1.04%)
Oct 03, 2012 55.21 55.45 54.94 55.31 1,961,956 +0.18(+0.32%)
Oct 02, 2012 55.09 55.18 54.49 55.14 1,843,535 +0.23(+0.41%)
Oct 01, 2012 54.11 55.22 53.95 54.91 2,446,156 +0.93(+1.73%)
Sep 28, 2012 53.79 54.15 53.28 53.97 1,363,566 -0.03(-0.06%)
Sep 27, 2012 54.08 54.19 53.60 54.01 1,160,391 +0.23(+0.42%)
Sep 26, 2012 53.49 54.02 53.48 53.78 1,773,923 +0.32(+0.61%)
Sep 25, 2012 54.23 54.27 53.35 53.45 1,897,644 -0.63(-1.16%)
Sep 24, 2012 54.03 54.28 53.42 54.08 1,701,965 -0.27(-0.49%)
Sep 21, 2012 54.36 54.65 54.27 54.35 2,676,817 -0.04(-0.07%)
Sep 20, 2012 54.17 54.44 53.84 54.39 1,790,905 +0.03(+0.06%)
Sep 19, 2012 54.35 54.49 53.74 54.36 2,370,754 +0.01(+0.01%)
Sep 18, 2012 53.94 54.35 53.67 54.35 1,987,656 +0.33(+0.62%)
Sep 17, 2012 53.75 54.19 53.63 54.01 2,285,434 +0.12(+0.23%)
Sep 14, 2012 54.36 54.62 53.54 53.89 2,932,762 -0.55(-1.01%)
Sep 13, 2012 54.25 54.67 53.18 54.45 3,760,356 -0.75(-1.35%)
Sep 12, 2012 55.06 55.47 54.90 55.19 1,624,228 +0.41(+0.76%)
Sep 11, 2012 54.57 54.87 54.39 54.78 1,353,230 +0.30(+0.55%)
Sep 10, 2012 54.76 54.77 54.33 54.48 1,903,127 -0.26(-0.47%)
Sep 07, 2012 55.01 55.06 54.54 54.74 1,594,333 -0.26(-0.47%)
Sep 06, 2012 54.49 55.35 54.42 55.00 1,968,363 +0.95(+1.76%)
Sep 05, 2012 54.20 54.47 53.77 54.05 2,031,833 -0.19(-0.34%)
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.