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 (%)
Dec 31, 2012 54.50 55.48 53.97 55.38 2,051,879 +0.67(+1.23%)
Dec 28, 2012 55.06 55.47 54.65 54.70 1,609,227 -0.80(-1.45%)
Dec 27, 2012 55.79 55.97 54.93 55.51 1,568,932 -0.23(-0.41%)
Dec 26, 2012 56.29 56.52 55.66 55.74 1,414,979 -0.55(-0.98%)
Dec 24, 2012 56.04 56.48 55.84 56.29 1,206,165 +0.05(+0.09%)
Dec 21, 2012 55.79 56.47 55.79 56.24 3,142,937 -0.30(-0.54%)
Dec 20, 2012 56.13 56.63 56.08 56.54 1,654,299 +0.25(+0.44%)
Dec 19, 2012 56.07 56.68 55.75 56.29 1,411,845 +0.16(+0.28%)
Dec 18, 2012 55.01 56.16 55.01 56.14 1,958,368 +1.13(+2.06%)
Dec 17, 2012 54.93 55.40 54.69 55.01 2,285,967 +0.27(+0.49%)
Dec 14, 2012 55.05 55.20 54.40 54.74 1,886,023 -0.47(-0.85%)
Dec 13, 2012 55.89 56.02 55.15 55.20 1,779,134 -0.64(-1.14%)
Dec 12, 2012 55.88 56.51 55.70 55.84 1,493,439 +0.16(+0.29%)
Dec 11, 2012 55.97 56.47 55.63 55.68 1,941,553 -0.07(-0.13%)
Dec 10, 2012 55.15 55.92 54.93 55.75 1,446,749 +0.42(+0.76%)
Dec 07, 2012 55.20 55.47 54.79 55.34 1,297,918 +0.21(+0.39%)
Dec 06, 2012 54.65 55.12 54.31 55.12 2,411,677 +0.42(+0.76%)
Dec 05, 2012 54.56 55.02 53.94 54.70 2,170,168 +0.09(+0.16%)
Dec 04, 2012 53.90 54.72 53.67 54.61 2,309,598 -0.04(-0.07%)
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%)
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.