Northrop Grumman (NY: NOC )

527.83 +7.22 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 48.44 48.74 48.23 48.32 2,525,639 -0.08(-0.17%)
May 30, 2012 48.15 48.78 48.14 48.41 1,665,495 -0.11(-0.22%)
May 29, 2012 48.27 48.71 48.27 48.51 1,422,835 +0.39(+0.82%)
May 25, 2012 47.86 48.70 47.86 48.12 1,284,886 -0.26(-0.53%)
May 24, 2012 48.55 48.59 47.78 48.37 1,835,731 +0.14(+0.29%)
May 23, 2012 48.09 48.30 47.39 48.23 1,531,875 +0.07(+0.15%)
May 22, 2012 48.14 48.54 47.94 48.16 1,933,834 +0.09(+0.19%)
May 21, 2012 47.49 48.09 47.38 48.07 1,632,447 +0.74(+1.57%)
May 18, 2012 47.87 48.02 47.25 47.33 1,771,542 -0.34(-0.72%)
May 17, 2012 48.53 48.75 47.66 47.67 2,112,560 -0.87(-1.80%)
May 16, 2012 49.03 49.15 48.54 48.54 1,861,881 -0.19(-0.38%)
May 15, 2012 48.88 49.01 48.66 48.73 2,503,140 -0.25(-0.52%)
May 14, 2012 48.52 49.23 48.28 48.98 2,267,626 +0.16(+0.33%)
May 11, 2012 49.22 49.37 48.66 48.82 2,932,510 -0.64(-1.30%)
May 10, 2012 49.72 49.90 49.37 49.46 1,116,284 +0.02(+0.03%)
May 09, 2012 49.63 49.95 49.28 49.45 2,162,285 -0.56(-1.12%)
May 08, 2012 50.03 50.08 49.63 50.01 2,264,622 -0.33(-0.66%)
May 07, 2012 50.28 50.47 50.10 50.34 1,850,817 -0.10(-0.19%)
May 04, 2012 51.02 51.29 50.44 50.44 1,535,544 -0.77(-1.50%)
May 03, 2012 51.55 51.59 51.10 51.21 1,666,291 -0.42(-0.80%)
May 02, 2012 51.31 51.66 51.26 51.62 2,076,171 -0.09(-0.17%)
May 01, 2012 51.64 51.99 51.30 51.71 2,321,604 +0.15(+0.28%)
Apr 30, 2012 51.69 51.85 51.37 51.57 1,615,863 -0.38(-0.74%)
Apr 27, 2012 51.96 52.38 51.78 51.95 2,562,597 +0.25(+0.49%)
Apr 26, 2012 51.39 52.07 51.23 51.70 2,965,141 +0.35(+0.68%)
Apr 25, 2012 51.78 53.60 50.87 51.35 3,230,473 +0.23(+0.45%)
Apr 24, 2012 50.17 51.17 50.17 51.12 2,763,693 +0.94(+1.87%)
Apr 23, 2012 50.03 50.36 49.68 50.18 1,906,817 -0.19(-0.37%)
Apr 20, 2012 49.82 50.45 49.82 50.37 1,802,395 +0.64(+1.29%)
Apr 19, 2012 50.31 50.40 49.61 49.72 1,445,642 -0.73(-1.45%)
Apr 18, 2012 50.44 50.76 50.20 50.46 1,535,424 +0.12(+0.24%)
Apr 17, 2012 49.95 50.52 49.72 50.34 1,326,301 +0.59(+1.20%)
Apr 16, 2012 49.77 50.03 49.57 49.74 3,509,959 +0.19(+0.38%)
Apr 13, 2012 49.88 50.12 49.55 49.55 1,505,486 -0.39(-0.78%)
Apr 12, 2012 48.97 50.03 48.97 49.94 1,592,885 +0.90(+1.83%)
Apr 11, 2012 49.05 49.27 48.91 49.05 1,411,189 +0.37(+0.77%)
Apr 10, 2012 48.85 48.85 48.49 48.67 2,953,218 -0.24(-0.50%)
Apr 09, 2012 49.14 49.14 48.81 48.92 1,649,762 -0.67(-1.35%)
Apr 05, 2012 49.83 49.88 49.52 49.59 1,896,839 -0.49(-0.98%)
Apr 04, 2012 49.90 50.23 49.74 50.07 1,787,667 -0.05(-0.10%)
Apr 03, 2012 50.72 50.79 49.74 50.12 1,948,774 -0.25(-0.50%)
Apr 02, 2012 49.86 50.67 49.68 50.38 2,066,656 +0.60(+1.21%)
Mar 30, 2012 49.91 50.13 49.54 49.77 1,833,044 +0.15(+0.31%)
Mar 29, 2012 49.29 49.69 48.93 49.62 1,660,119 +0.03(+0.07%)
Mar 28, 2012 49.75 49.94 49.32 49.59 1,955,718 -0.23(-0.46%)
Mar 27, 2012 50.28 50.32 49.77 49.81 1,529,547 -0.33(-0.65%)
Mar 26, 2012 49.59 50.21 49.59 50.14 1,613,281 +0.78(+1.58%)
Mar 23, 2012 49.77 49.89 49.22 49.36 1,689,915 -0.33(-0.66%)
Mar 22, 2012 49.31 49.81 49.05 49.68 1,999,511 +0.11(+0.23%)
Mar 21, 2012 49.79 49.96 49.47 49.57 1,381,984 -0.20(-0.39%)
Mar 20, 2012 50.07 50.20 49.70 49.77 1,782,894 -0.65(-1.29%)
Mar 19, 2012 50.60 50.78 50.29 50.42 1,456,687 -0.10(-0.19%)
Mar 16, 2012 50.56 50.71 50.31 50.51 3,639,118 +0.02(+0.03%)
Mar 15, 2012 50.52 50.53 50.03 50.50 2,202,445 -0.07(-0.14%)
Mar 14, 2012 50.06 50.61 49.94 50.57 2,496,656 +0.42(+0.84%)
Mar 13, 2012 49.63 50.24 49.38 50.15 2,029,825 +0.73(+1.47%)
Mar 12, 2012 49.28 49.52 48.97 49.42 1,404,292 +0.38(+0.78%)
Mar 09, 2012 49.27 49.37 48.87 49.04 2,076,433 -0.15(-0.31%)
Mar 08, 2012 48.95 49.59 48.95 49.19 1,920,135 +0.33(+0.68%)
Mar 07, 2012 48.75 48.96 48.53 48.86 2,634,359 +0.24(+0.49%)
Mar 06, 2012 48.49 48.86 48.44 48.62 3,274,555 -0.21(-0.43%)
Mar 05, 2012 48.66 48.93 48.58 48.84 1,756,474 +0.14(+0.28%)
Mar 02, 2012 48.95 49.09 48.56 48.70 1,616,379 -0.37(-0.75%)
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.