Northrop Grumman (NY: NOC )

519.98 -1.65 (-0.32%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 48.18 49.01 48.02 48.84 2,170,982 +0.40(+0.82%)
Apr 28, 2011 48.02 48.52 47.99 48.44 2,814,872 +0.15(+0.30%)
Apr 27, 2011 48.29 49.14 47.81 48.29 2,959,510 +0.31(+0.66%)
Apr 26, 2011 47.46 48.13 47.39 47.98 2,070,590 +0.78(+1.66%)
Apr 25, 2011 47.20 47.31 46.93 47.19 891,652 -0.21(-0.44%)
Apr 21, 2011 47.52 47.54 46.99 47.40 1,384,315 -0.07(-0.15%)
Apr 20, 2011 47.20 47.73 46.81 47.47 2,390,238 +0.93(+2.00%)
Apr 19, 2011 46.37 46.69 46.27 46.54 1,994,800 +0.15(+0.33%)
Apr 18, 2011 46.60 46.66 45.97 46.39 2,770,927 -0.67(-1.42%)
Apr 15, 2011 47.19 47.49 46.80 47.06 1,955,456 +0.00(+0.00%)
Apr 14, 2011 46.90 47.09 46.41 47.06 3,481,145 -0.18(-0.39%)
Apr 13, 2011 48.35 48.37 47.06 47.24 3,911,180 -1.01(-2.08%)
Apr 12, 2011 48.05 48.51 47.97 48.25 2,632,192 -0.08(-0.17%)
Apr 11, 2011 48.05 48.66 47.99 48.33 2,251,845 +0.44(+0.91%)
Apr 08, 2011 48.17 48.22 47.75 47.89 2,769,265 -0.12(-0.26%)
Apr 07, 2011 47.69 48.20 47.58 48.02 3,427,327 +0.14(+0.29%)
Apr 06, 2011 48.01 48.01 47.33 47.88 4,593,440 +0.12(+0.24%)
Apr 05, 2011 48.03 48.32 47.65 47.76 1,963,238 -0.28(-0.59%)
Apr 04, 2011 48.48 48.53 47.25 48.05 2,862,219 -0.30(-0.62%)
Apr 01, 2011 48.22 48.79 48.12 48.35 2,755,232 +0.20(+0.41%)
Mar 31, 2011 48.05 48.71 47.78 48.15 5,016,794 +0.57(+1.19%)
Mar 30, 2011 47.58 47.58 47.58 47.58 3,872,777 +0.26(+0.56%)
Mar 29, 2011 47.14 47.46 46.76 47.32 2,287,500 +0.21(+0.44%)
Mar 28, 2011 47.57 47.68 47.10 47.11 2,440,258 -0.35(-0.75%)
Mar 25, 2011 47.24 47.49 46.72 47.46 2,375,234 +0.26(+0.54%)
Mar 24, 2011 47.16 47.34 46.80 47.20 1,828,611 +0.19(+0.41%)
Mar 23, 2011 46.89 47.15 46.59 47.01 4,214,007 -0.15(-0.31%)
Mar 22, 2011 47.23 47.51 47.04 47.16 3,099,738 -0.17(-0.35%)
Mar 21, 2011 47.34 47.36 47.01 47.32 2,996,105 +0.88(+1.90%)
Mar 18, 2011 46.73 46.82 45.78 46.44 4,376,650 +0.34(+0.74%)
Mar 17, 2011 45.91 46.57 45.74 46.10 6,025,746 +1.05(+2.32%)
Mar 16, 2011 45.78 45.78 44.81 45.05 3,671,818 -0.82(-1.78%)
Mar 15, 2011 45.55 46.20 45.52 45.87 3,770,870 -0.13(-0.29%)
Mar 14, 2011 45.53 46.04 45.33 46.00 2,812,127 +0.15(+0.33%)
Mar 11, 2011 45.99 46.31 45.59 45.85 2,032,491 -0.15(-0.32%)
Mar 10, 2011 46.60 46.82 45.97 46.00 2,614,944 -0.69(-1.47%)
Mar 09, 2011 46.32 46.77 45.99 46.68 1,477,434 +0.28(+0.61%)
Mar 08, 2011 45.57 46.60 45.57 46.40 2,451,592 +0.76(+1.67%)
Mar 07, 2011 46.32 46.65 45.37 45.64 1,957,108 -0.62(-1.35%)
Mar 04, 2011 46.85 46.96 45.68 46.26 1,824,933 -0.57(-1.21%)
Mar 03, 2011 46.39 47.10 46.36 46.83 2,446,775 +0.74(+1.61%)
Mar 02, 2011 45.66 46.26 45.61 46.09 2,196,967 +0.40(+0.88%)
Mar 01, 2011 46.48 46.96 45.55 45.69 2,457,842 -0.57(-1.23%)
Feb 28, 2011 46.14 46.88 45.84 46.25 3,150,239 +0.13(+0.29%)
Feb 25, 2011 46.62 46.89 46.00 46.12 2,650,102 -0.35(-0.76%)
Feb 24, 2011 46.07 46.93 45.54 46.48 3,503,811 +0.35(+0.76%)
Feb 23, 2011 46.54 46.93 45.72 46.13 3,417,510 -0.44(-0.95%)
Feb 22, 2011 47.24 47.32 46.28 46.57 2,282,525 -1.07(-2.24%)
Feb 18, 2011 47.49 47.86 47.40 47.64 2,129,241 +0.14(+0.30%)
Feb 17, 2011 47.06 47.96 46.93 47.49 1,877,063 +0.25(+0.53%)
Feb 16, 2011 47.77 47.93 46.39 47.24 3,731,499 -0.41(-0.87%)
Feb 15, 2011 47.03 47.78 46.97 47.66 2,444,478 +0.30(+0.64%)
Feb 14, 2011 48.53 48.72 47.26 47.35 3,997,564 -1.25(-2.57%)
Feb 11, 2011 48.90 49.05 48.52 48.60 2,364,945 -0.37(-0.75%)
Feb 10, 2011 49.17 49.41 48.55 48.97 2,207,910 -0.57(-1.15%)
Feb 09, 2011 49.57 49.97 48.66 49.54 2,871,233 +0.54(+1.10%)
Feb 08, 2011 48.48 49.03 48.21 49.00 1,725,876 +0.51(+1.05%)
Feb 07, 2011 48.10 48.70 48.02 48.49 1,895,255 +0.54(+1.12%)
Feb 04, 2011 48.04 48.08 47.68 47.95 1,317,231 -0.15(-0.32%)
Feb 03, 2011 48.10 48.25 47.66 48.10 1,312,875 -0.06(-0.13%)
Feb 02, 2011 48.32 48.49 48.02 48.17 1,568,227 -0.27(-0.55%)
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.