Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 55.62 56.62 55.09 56.52 2,010,501 +0.69(+1.23%)
Dec 28, 2012 56.19 56.62 55.77 55.83 1,576,776 -0.82(-1.45%)
Dec 27, 2012 56.94 57.13 56.06 56.65 1,537,293 -0.23(-0.41%)
Dec 26, 2012 57.45 57.69 56.81 56.88 1,386,445 -0.56(-0.98%)
Dec 24, 2012 57.19 57.64 56.99 57.44 1,181,841 +0.05(+0.09%)
Dec 21, 2012 56.93 57.63 56.93 57.39 3,079,556 -0.31(-0.54%)
Dec 20, 2012 57.29 57.79 57.23 57.70 1,620,938 +0.25(+0.44%)
Dec 19, 2012 57.23 57.85 56.90 57.45 1,383,374 +0.16(+0.28%)
Dec 18, 2012 56.14 57.32 56.14 57.29 1,918,875 +1.15(+2.06%)
Dec 17, 2012 56.06 56.54 55.81 56.14 2,239,868 +0.28(+0.49%)
Dec 14, 2012 56.18 56.33 55.52 55.86 1,847,990 -0.48(-0.85%)
Dec 13, 2012 57.04 57.17 56.29 56.34 1,743,256 -0.65(-1.14%)
Dec 12, 2012 57.03 57.67 56.85 56.99 1,463,322 +0.17(+0.29%)
Dec 11, 2012 57.13 57.63 56.78 56.83 1,902,400 -0.08(-0.13%)
Dec 10, 2012 56.28 57.07 56.06 56.90 1,417,574 +0.43(+0.76%)
Dec 07, 2012 56.33 56.62 55.92 56.47 1,271,744 +0.22(+0.39%)
Dec 06, 2012 55.77 56.26 55.43 56.26 2,363,043 +0.43(+0.76%)
Dec 05, 2012 55.68 56.16 55.05 55.83 2,126,405 +0.09(+0.17%)
Dec 04, 2012 55.01 55.85 54.78 55.74 2,263,023 -0.04(-0.07%)
Nov 30, 2012 56.27 56.27 55.56 55.78 2,252,990 +0.04(+0.07%)
Nov 29, 2012 55.40 55.88 55.20 55.74 1,592,560 +0.49(+0.89%)
Nov 28, 2012 54.50 55.30 54.21 55.24 1,575,812 +0.61(+1.12%)
Nov 27, 2012 54.38 55.14 54.23 54.63 1,877,051 +0.28(+0.52%)
Nov 26, 2012 54.39 54.65 54.12 54.35 2,104,468 -0.31(-0.57%)
Nov 23, 2012 54.45 54.70 54.28 54.66 916,410 +0.36(+0.66%)
Nov 21, 2012 54.34 54.38 53.92 54.30 1,806,133 +0.33(+0.62%)
Nov 20, 2012 53.60 54.03 53.33 53.97 1,818,233 +0.30(+0.56%)
Nov 19, 2012 53.25 53.67 53.09 53.67 1,748,701 +0.95(+1.81%)
Nov 16, 2012 52.67 52.97 52.07 52.71 3,120,664 +0.28(+0.54%)
Nov 15, 2012 52.63 52.83 52.31 52.43 2,580,399 -0.30(-0.57%)
Nov 14, 2012 54.14 54.47 52.58 52.73 1,976,462 -1.48(-2.72%)
Nov 13, 2012 54.01 54.67 53.88 54.21 2,012,281 -0.02(-0.05%)
Nov 12, 2012 54.40 54.70 53.60 54.23 2,033,451 -0.17(-0.30%)
Nov 09, 2012 54.14 54.88 53.61 54.40 2,464,063 +0.15(+0.28%)
Nov 08, 2012 55.13 55.42 54.24 54.25 3,027,042 -1.06(-1.92%)
Nov 07, 2012 57.18 57.18 54.35 55.31 4,368,007 -2.64(-4.55%)
Nov 06, 2012 57.39 58.74 57.18 57.95 3,192,792 +0.76(+1.33%)
Nov 05, 2012 56.87 57.34 56.47 57.18 1,499,593 -0.02(-0.03%)
Nov 02, 2012 57.48 57.80 57.14 57.20 1,764,699 +0.05(+0.09%)
Nov 01, 2012 57.07 57.75 56.68 57.15 2,062,349 +0.19(+0.33%)
Oct 31, 2012 56.65 57.90 56.29 56.96 2,359,047 +0.56(+0.98%)
Oct 26, 2012 57.26 56.40 56.40 56.40 2,955,212 -0.85(-1.48%)
Oct 25, 2012 58.04 58.26 56.73 57.25 1,747,201 -0.24(-0.42%)
Oct 24, 2012 58.26 58.87 57.12 57.49 2,183,337 -0.27(-0.47%)
Oct 23, 2012 57.80 58.04 57.17 57.76 1,433,829 -0.51(-0.87%)
Oct 19, 2012 58.58 58.65 57.97 58.27 1,550,194 -0.71(-1.21%)
Oct 18, 2012 58.45 59.08 58.31 58.98 992,256 +0.44(+0.75%)
Oct 17, 2012 58.45 58.70 58.13 58.54 1,239,653 +0.20(+0.34%)
Oct 16, 2012 57.74 58.53 57.72 58.34 1,327,859 +0.75(+1.30%)
Oct 15, 2012 57.06 57.66 57.06 57.60 1,065,918 +0.53(+0.93%)
Oct 12, 2012 56.98 57.54 56.79 57.07 1,115,263 +0.15(+0.26%)
Oct 11, 2012 56.95 57.41 56.86 56.92 929,429 +0.36(+0.63%)
Oct 10, 2012 57.22 57.22 56.44 56.56 1,662,001 -0.66(-1.14%)
Oct 09, 2012 57.31 57.68 56.96 57.22 1,529,903 -0.07(-0.13%)
Oct 08, 2012 57.41 57.68 57.18 57.29 1,625,937 -0.27(-0.46%)
Oct 05, 2012 57.41 57.88 57.21 57.56 1,956,830 +0.51(+0.90%)
Oct 04, 2012 56.64 57.16 56.54 57.04 2,959,495 +0.59(+1.04%)
Oct 03, 2012 56.34 56.59 56.07 56.45 1,922,390 +0.18(+0.32%)
Oct 02, 2012 56.22 56.31 55.61 56.27 1,806,357 +0.23(+0.41%)
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.