Northrop Grumman (NY: NOC )

478.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 62.58 63.44 62.23 62.71 3,851,704 -5.88(-8.57%)
Mar 30, 2011 68.59 68.59 68.59 68.59 2,686,441 +0.38(+0.56%)
Mar 29, 2011 67.95 68.42 67.41 68.21 1,586,777 +0.30(+0.44%)
Mar 28, 2011 68.57 68.73 67.90 67.91 1,692,741 -0.51(-0.75%)
Mar 25, 2011 68.10 68.46 67.35 68.42 1,647,636 +0.37(+0.54%)
Mar 24, 2011 67.98 68.25 67.46 68.05 1,268,458 +0.28(+0.41%)
Mar 23, 2011 67.60 67.97 67.16 67.77 2,923,143 -0.21(-0.31%)
Mar 22, 2011 68.08 68.49 67.82 67.98 2,150,205 -0.24(-0.35%)
Mar 21, 2011 68.24 68.28 67.77 68.22 2,078,317 +1.27(+1.90%)
Mar 18, 2011 67.36 67.50 65.99 66.95 3,035,964 +0.49(+0.74%)
Mar 17, 2011 66.18 67.14 65.94 66.46 4,179,897 +1.51(+2.32%)
Mar 16, 2011 66.00 66.00 64.60 64.95 2,547,041 -1.18(-1.78%)
Mar 15, 2011 65.66 66.60 65.62 66.13 2,615,751 -0.19(-0.29%)
Mar 14, 2011 65.63 66.36 65.35 66.32 1,950,697 +0.22(+0.33%)
Mar 11, 2011 66.30 66.76 65.72 66.10 1,409,884 -0.21(-0.32%)
Mar 10, 2011 67.18 67.49 66.27 66.31 1,813,916 -0.99(-1.47%)
Mar 09, 2011 66.77 67.43 66.30 67.30 1,024,856 +0.41(+0.61%)
Mar 08, 2011 65.70 67.18 65.70 66.89 1,700,603 +1.10(+1.67%)
Mar 07, 2011 66.78 67.25 65.40 65.79 1,357,593 -0.90(-1.35%)
Mar 04, 2011 67.54 67.70 65.85 66.69 1,265,907 -0.82(-1.21%)
Mar 03, 2011 66.87 67.90 66.83 67.51 1,697,262 +1.07(+1.61%)
Mar 02, 2011 65.83 66.69 65.75 66.44 1,523,977 +0.58(+0.88%)
Mar 01, 2011 67.01 67.70 65.66 65.86 1,704,939 -0.82(-1.23%)
Feb 28, 2011 66.52 67.58 66.08 66.68 2,185,236 +0.19(+0.29%)
Feb 25, 2011 67.21 67.59 66.32 66.49 1,838,304 -0.51(-0.76%)
Feb 24, 2011 66.42 67.65 65.65 67.00 2,430,499 +0.08(+0.12%)
Feb 23, 2011 67.52 68.08 66.33 66.92 2,355,592 -0.64(-0.95%)
Feb 22, 2011 68.53 68.65 67.14 67.56 1,573,279 -1.55(-2.24%)
Feb 18, 2011 68.90 69.44 68.77 69.11 1,467,625 +0.21(+0.30%)
Feb 17, 2011 68.28 69.58 68.08 68.90 1,293,806 +0.36(+0.53%)
Feb 16, 2011 69.31 69.54 67.30 68.54 2,572,015 -0.60(-0.87%)
Feb 15, 2011 68.23 69.32 68.14 69.14 1,684,909 +0.44(+0.64%)
Feb 14, 2011 70.41 70.68 68.56 68.70 2,755,406 -1.81(-2.57%)
Feb 11, 2011 70.95 71.16 70.40 70.51 1,630,089 -0.53(-0.75%)
Feb 10, 2011 71.33 71.68 70.44 71.04 1,521,849 -0.83(-1.15%)
Feb 09, 2011 71.91 72.50 70.59 71.87 1,979,059 +0.78(+1.10%)
Feb 08, 2011 70.34 71.14 69.94 71.09 1,189,597 +0.74(+1.05%)
Feb 07, 2011 69.78 70.65 69.67 70.35 1,306,345 +0.78(+1.12%)
Feb 04, 2011 69.70 69.75 69.18 69.57 907,930 -0.22(-0.32%)
Feb 03, 2011 69.78 70.00 69.15 69.79 904,927 -0.09(-0.13%)
Feb 02, 2011 70.10 70.35 69.67 69.88 1,080,934 -0.39(-0.56%)
Feb 01, 2011 69.77 70.32 69.56 70.27 1,482,496 +0.97(+1.40%)
Jan 31, 2011 68.01 69.36 67.86 69.30 2,308,311 +1.72(+2.55%)
Jan 28, 2011 69.31 69.77 67.33 67.58 1,920,082 -1.64(-2.37%)
Jan 27, 2011 69.04 69.88 68.66 69.22 1,185,427 +0.41(+0.60%)
Jan 26, 2011 69.63 69.64 68.32 68.81 1,878,055 -0.70(-1.01%)
Jan 25, 2011 68.84 69.54 68.55 69.51 1,890,893 +0.60(+0.87%)
Jan 24, 2011 69.49 69.72 68.47 68.91 1,816,360 -0.62(-0.89%)
Jan 21, 2011 70.35 70.35 69.28 69.53 1,804,152 -0.45(-0.64%)
Jan 20, 2011 68.98 70.00 68.61 69.98 2,078,979 +1.05(+1.52%)
Jan 19, 2011 69.32 69.55 68.58 68.93 1,334,431 -0.39(-0.56%)
Jan 18, 2011 66.94 69.84 66.87 69.32 3,470,519 +2.09(+3.11%)
Jan 14, 2011 66.47 67.27 66.29 67.23 1,556,370 +0.71(+1.07%)
Jan 13, 2011 67.40 67.47 66.23 66.52 1,567,203 -0.40(-0.60%)
Jan 12, 2011 66.59 67.43 66.59 66.92 1,697,690 +0.50(+0.75%)
Jan 11, 2011 67.18 67.43 66.40 66.42 1,362,816 -0.51(-0.76%)
Jan 10, 2011 67.61 67.69 66.76 66.93 1,521,028 -1.13(-1.66%)
Jan 07, 2011 67.81 68.75 67.42 68.06 2,548,776 +1.15(+1.72%)
Jan 06, 2011 65.82 67.66 65.77 66.91 2,228,940 +1.21(+1.84%)
Jan 05, 2011 65.15 65.75 64.79 65.70 1,717,045 +0.34(+0.52%)
Jan 04, 2011 65.14 65.38 64.70 65.36 1,924,955 +0.21(+0.32%)
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.