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 (%)
Aug 31, 2011 42.96 43.46 42.60 42.85 2,284,663 +0.16(+0.39%)
Aug 30, 2011 42.15 42.96 41.72 42.69 2,471,355 +0.38(+0.89%)
Aug 29, 2011 41.44 42.34 41.33 42.31 1,725,531 +1.39(+3.39%)
Aug 26, 2011 39.96 41.16 39.30 40.92 2,610,381 +0.72(+1.80%)
Aug 25, 2011 41.16 41.39 39.98 40.20 3,589,723 -0.77(-1.88%)
Aug 24, 2011 39.86 41.06 39.67 40.97 3,080,334 +0.96(+2.41%)
Aug 23, 2011 39.04 40.01 38.86 40.01 4,615,688 +1.13(+2.90%)
Aug 22, 2011 39.18 39.35 38.74 38.88 5,008,441 +0.60(+1.56%)
Aug 19, 2011 38.36 39.04 38.24 38.28 4,806,065 -0.61(-1.56%)
Aug 18, 2011 40.08 40.08 38.63 38.89 5,445,778 -2.11(-5.16%)
Aug 17, 2011 41.60 41.86 40.75 41.00 4,066,101 -0.37(-0.90%)
Aug 16, 2011 40.87 42.06 40.68 41.38 4,981,619 +0.15(+0.36%)
Aug 15, 2011 40.56 41.48 40.08 41.23 6,834,520 +0.90(+2.24%)
Aug 12, 2011 40.26 40.57 39.46 40.33 7,685,854 +0.09(+0.21%)
Aug 11, 2011 38.93 40.76 38.78 40.24 11,776,086 +1.31(+3.37%)
Aug 10, 2011 40.64 40.88 38.86 38.93 9,798,271 -2.45(-5.92%)
Aug 09, 2011 42.34 41.47 39.14 41.38 7,911,622 +1.16(+2.88%)
Aug 08, 2011 42.34 42.84 40.22 40.22 7,479,927 -2.91(-6.74%)
Aug 05, 2011 43.31 43.92 42.70 43.12 8,253,853 +0.14(+0.33%)
Aug 04, 2011 43.91 44.17 42.89 42.98 6,608,034 -1.40(-3.15%)
Aug 03, 2011 44.55 44.82 43.40 44.38 5,400,962 -0.33(-0.73%)
Aug 02, 2011 45.83 46.32 44.71 44.71 4,781,501 -1.61(-3.47%)
Aug 01, 2011 46.33 46.76 45.39 46.32 5,095,601 -0.71(-1.50%)
Jul 29, 2011 46.74 47.55 46.30 47.03 5,071,977 -0.16(-0.33%)
Jul 28, 2011 48.43 48.48 46.82 47.18 5,574,629 -1.53(-3.14%)
Jul 27, 2011 50.55 50.71 48.34 48.71 6,037,036 -2.11(-4.16%)
Jul 26, 2011 50.83 51.00 50.47 50.83 4,291,930 +0.22(+0.43%)
Jul 25, 2011 50.40 50.84 50.13 50.61 2,690,310 -0.12(-0.23%)
Jul 22, 2011 50.86 50.86 50.17 50.72 2,166,936 -0.22(-0.43%)
Jul 21, 2011 50.88 51.21 50.72 50.94 3,913,234 +0.44(+0.88%)
Jul 20, 2011 51.05 51.21 50.33 50.50 2,904,001 +0.44(+0.89%)
Jul 19, 2011 50.16 50.34 49.74 50.06 4,035,069 +0.03(+0.06%)
Jul 18, 2011 50.13 50.23 49.41 50.03 4,073,360 -0.19(-0.39%)
Jul 15, 2011 51.07 51.07 49.61 50.22 5,462,623 -0.70(-1.37%)
Jul 14, 2011 51.84 51.94 50.65 50.92 4,962,116 -0.76(-1.47%)
Jul 13, 2011 52.01 52.26 51.59 51.68 3,346,511 -0.25(-0.48%)
Jul 12, 2011 52.34 52.35 51.78 51.93 2,683,483 -0.38(-0.73%)
Jul 11, 2011 52.44 52.72 52.07 52.31 3,478,609 -0.51(-0.96%)
Jul 08, 2011 52.62 52.85 52.09 52.82 4,227,174 -0.42(-0.79%)
Jul 07, 2011 53.54 54.20 52.89 53.23 7,375,982 -1.17(-2.14%)
Jul 06, 2011 54.36 54.87 54.15 54.40 2,207,415 +0.01(+0.01%)
Jul 05, 2011 54.70 54.84 53.94 54.39 2,691,798 -0.26(-0.48%)
Jul 01, 2011 54.08 54.79 53.93 54.66 2,706,278 +0.76(+1.41%)
Jun 30, 2011 53.62 54.32 53.48 53.90 3,673,650 +0.42(+0.78%)
Jun 29, 2011 53.01 53.80 52.88 53.48 2,697,207 +0.54(+1.03%)
Jun 28, 2011 52.14 52.98 52.01 52.93 2,715,669 +0.89(+1.70%)
Jun 27, 2011 51.62 52.23 51.46 52.05 2,599,918 +0.48(+0.93%)
Jun 24, 2011 51.53 51.81 50.80 51.56 3,937,851 +0.14(+0.27%)
Jun 23, 2011 51.11 51.56 50.60 51.42 3,094,191 -0.26(-0.51%)
Jun 22, 2011 51.39 52.31 51.39 51.69 3,334,235 -0.03(-0.06%)
Jun 21, 2011 51.24 52.01 51.17 51.72 3,969,338 +0.64(+1.25%)
Jun 20, 2011 51.02 51.16 50.95 51.08 2,130,527 +0.81(+1.61%)
Jun 17, 2011 50.65 51.07 50.18 50.27 3,484,076 -0.02(-0.05%)
Jun 16, 2011 49.47 50.38 49.27 50.30 3,440,515 +0.95(+1.92%)
Jun 15, 2011 49.62 50.16 49.30 49.35 2,838,480 -0.75(-1.50%)
Jun 14, 2011 49.86 50.24 49.71 50.10 2,730,831 +0.73(+1.48%)
Jun 13, 2011 48.88 49.54 48.75 49.37 2,280,244 +0.79(+1.63%)
Jun 10, 2011 49.19 49.33 48.57 48.58 3,002,343 -0.89(-1.79%)
Jun 09, 2011 49.09 49.78 48.94 49.47 2,403,714 +0.40(+0.82%)
Jun 08, 2011 49.17 49.36 48.94 49.06 1,909,634 -0.16(-0.33%)
Jun 07, 2011 49.28 49.77 49.19 49.22 2,083,591 +0.13(+0.27%)
Jun 06, 2011 49.17 49.63 49.01 49.09 3,378,613 -0.26(-0.52%)
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.