Northrop Grumman (NY: NOC )

469.23 -8.36 (-1.75%)
Streaming Delayed Price Updated: 2:57 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 60.76 61.97 60.67 61.68 2,930,710 +0.46(+0.75%)
Nov 29, 2010 61.16 61.51 60.33 61.22 1,823,279 -0.54(-0.87%)
Nov 26, 2010 61.77 62.31 61.65 61.76 616,448 -0.44(-0.71%)
Nov 24, 2010 61.43 62.20 62.20 62.20 1,436,518 +0.91(+1.48%)
Nov 23, 2010 61.43 61.70 60.65 61.29 2,038,453 -0.99(-1.59%)
Nov 22, 2010 62.86 63.16 61.57 62.28 1,787,947 -0.98(-1.55%)
Nov 19, 2010 63.16 63.37 62.49 63.26 1,036,524 +0.19(+0.30%)
Nov 18, 2010 62.60 63.39 62.60 63.07 1,211,727 +1.02(+1.64%)
Nov 17, 2010 62.27 62.32 61.60 62.05 1,150,345 +0.15(+0.24%)
Nov 16, 2010 62.71 62.82 61.52 61.90 1,531,304 -1.11(-1.76%)
Nov 15, 2010 63.00 63.57 62.57 63.01 1,071,543 +0.11(+0.17%)
Nov 12, 2010 63.49 63.60 62.65 62.90 1,222,603 -1.17(-1.83%)
Nov 11, 2010 64.70 64.74 63.78 64.07 1,467,382 -1.15(-1.76%)
Nov 10, 2010 65.07 65.43 64.66 65.22 1,276,938 -0.06(-0.09%)
Nov 09, 2010 65.64 65.68 64.69 65.28 1,253,999 +0.51(+0.79%)
Nov 08, 2010 64.80 65.59 63.85 64.77 1,113,739 -0.57(-0.87%)
Nov 05, 2010 65.22 65.59 65.11 65.34 943,135 +0.07(+0.11%)
Nov 04, 2010 64.73 65.46 64.35 65.27 1,999,956 +0.99(+1.54%)
Nov 03, 2010 64.44 64.75 63.48 64.28 1,444,148 -0.31(-0.48%)
Nov 02, 2010 64.01 64.67 64.01 64.59 1,557,634 +1.08(+1.70%)
Nov 01, 2010 63.36 64.48 63.06 63.51 1,568,887 +0.29(+0.46%)
Oct 29, 2010 62.35 63.23 62.21 63.22 1,783,065 +0.98(+1.57%)
Oct 28, 2010 62.05 62.60 61.38 62.24 2,205,090 +0.86(+1.40%)
Oct 27, 2010 61.41 61.59 60.74 61.38 2,470,921 +0.47(+0.77%)
Oct 25, 2010 62.14 62.23 60.85 60.91 2,506,864 -0.99(-1.60%)
Oct 22, 2010 61.75 62.07 61.42 61.90 1,158,396 +0.18(+0.29%)
Oct 21, 2010 61.38 62.30 61.30 61.72 1,539,832 +0.57(+0.93%)
Oct 20, 2010 60.64 61.39 60.64 61.15 1,792,916 +0.72(+1.19%)
Oct 19, 2010 60.79 61.44 60.11 60.43 2,576,317 -1.19(-1.93%)
Oct 18, 2010 62.05 62.05 60.93 61.62 2,117,863 -0.25(-0.40%)
Oct 15, 2010 62.58 62.84 61.66 61.87 1,844,201 +0.04(+0.06%)
Oct 14, 2010 62.20 62.57 61.48 61.83 1,635,316 -0.36(-0.58%)
Oct 13, 2010 62.15 62.54 61.78 62.19 1,704,329 +0.43(+0.70%)
Oct 12, 2010 61.98 62.12 60.97 61.76 1,696,333 -0.25(-0.40%)
Oct 11, 2010 62.25 62.40 61.92 62.01 1,150,871 -0.28(-0.45%)
Oct 08, 2010 62.29 62.85 62.04 62.29 1,553,458 +0.15(+0.24%)
Oct 07, 2010 62.60 62.67 61.71 62.14 2,435,961 +0.06(+0.10%)
Oct 06, 2010 62.14 62.68 61.87 62.08 2,507,293 +0.03(+0.05%)
Oct 05, 2010 60.76 62.31 60.76 62.05 2,551,596 +1.94(+3.23%)
Oct 04, 2010 60.14 60.70 59.84 60.11 2,151,642 -0.22(-0.36%)
Oct 01, 2010 60.33 61.50 60.20 60.33 2,823,358 -0.30(-0.49%)
Sep 30, 2010 60.63 61.74 60.06 60.63 7,700 +0.43(+0.71%)
Sep 29, 2010 60.17 60.66 59.88 60.20 2,573,354 -0.32(-0.53%)
Sep 28, 2010 60.34 60.63 59.57 60.52 2,281,790 +0.25(+0.41%)
Sep 27, 2010 60.29 60.61 60.20 60.27 2,774,443 -0.06(-0.10%)
Sep 24, 2010 59.79 60.61 59.60 60.33 2,221,031 +1.28(+2.17%)
Sep 23, 2010 59.05 59.81 58.60 59.05 1,847,513 -0.02(-0.03%)
Sep 22, 2010 59.60 60.15 59.06 59.07 1,457,820 -0.51(-0.86%)
Sep 21, 2010 59.60 60.07 59.39 59.58 1,717,535 -0.17(-0.28%)
Sep 20, 2010 59.06 59.94 58.73 59.75 1,941,241 +0.84(+1.43%)
Sep 17, 2010 58.91 59.27 58.00 58.91 2,728,983 +0.92(+1.59%)
Sep 15, 2010 58.19 58.58 57.80 57.99 2,025,903 -0.35(-0.60%)
Sep 14, 2010 58.81 58.81 58.20 58.34 1,501,945 -0.47(-0.80%)
Sep 13, 2010 59.61 59.97 58.69 58.81 2,153,706 +0.08(+0.14%)
Sep 10, 2010 57.25 58.89 57.23 58.73 2,490,520 +1.64(+2.87%)
Sep 09, 2010 57.66 57.67 56.76 57.09 1,792,588 +0.24(+0.42%)
Sep 08, 2010 56.42 57.03 56.42 56.85 1,796,012 +0.31(+0.55%)
Sep 07, 2010 57.24 57.41 56.52 56.54 321 -1.28(-2.21%)
Sep 03, 2010 58.17 58.48 57.31 57.82 2,039,069 +0.15(+0.26%)
Sep 02, 2010 57.67 57.68 56.65 57.67 2,333,161 +1.10(+1.94%)
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.