Northrop Grumman (NY: NOC )

443.33 -5.17 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 66.95 67.46 66.53 66.89 1,060,725 +0.33(+0.50%)
Aug 30, 2012 66.95 67.16 66.53 66.56 1,242,610 -0.69(-1.03%)
Aug 29, 2012 67.17 67.49 67.00 67.25 1,416,226 +0.14(+0.21%)
Aug 27, 2012 67.54 67.77 67.07 67.11 1,318,906 -0.29(-0.43%)
Aug 24, 2012 66.82 67.50 66.63 67.40 1,758,747 +0.48(+0.72%)
Aug 23, 2012 67.42 67.65 66.66 66.92 2,277,081 -1.42(-2.08%)
Aug 22, 2012 69.31 69.49 68.17 68.34 2,171,730 -1.18(-1.70%)
Aug 21, 2012 69.86 70.20 69.38 69.52 1,935,543 -0.23(-0.33%)
Aug 20, 2012 69.38 69.88 69.28 69.75 1,463,005 +0.43(+0.62%)
Aug 17, 2012 68.92 69.37 68.71 69.32 1,230,790 +0.53(+0.77%)
Aug 16, 2012 68.28 68.89 68.24 68.79 1,032,997 +0.51(+0.75%)
Aug 15, 2012 68.05 68.45 67.85 68.28 887,828 -0.08(-0.12%)
Aug 14, 2012 69.01 69.02 68.23 68.36 849,276 -0.31(-0.45%)
Aug 13, 2012 68.33 68.76 67.73 68.67 1,407,949 +0.17(+0.25%)
Aug 10, 2012 68.18 68.54 67.95 68.50 973,108 +0.10(+0.15%)
Aug 09, 2012 67.60 68.55 67.51 68.40 1,736,703 +0.55(+0.81%)
Aug 08, 2012 66.99 68.02 66.75 67.85 1,798,504 +0.65(+0.97%)
Aug 07, 2012 66.67 67.33 66.46 67.20 1,358,246 +0.89(+1.34%)
Aug 06, 2012 66.69 66.72 66.10 66.31 1,257,373 -0.06(-0.09%)
Aug 03, 2012 66.76 66.84 66.30 66.37 1,475,813 +0.76(+1.16%)
Aug 02, 2012 65.63 65.95 64.73 65.61 1,513,752 -0.23(-0.35%)
Aug 01, 2012 66.39 66.69 65.79 65.84 1,633,591 -0.36(-0.54%)
Jul 31, 2012 66.49 66.68 66.10 66.20 2,090,652 -0.56(-0.84%)
Jul 30, 2012 65.65 66.80 65.11 66.76 2,525,797 +0.96(+1.46%)
Jul 27, 2012 65.09 66.04 64.68 65.80 2,370,195 +1.00(+1.54%)
Jul 26, 2012 65.16 65.47 64.19 64.80 2,887,792 +0.89(+1.39%)
Jul 25, 2012 64.30 64.38 63.23 63.91 2,344,836 -0.27(-0.42%)
Jul 24, 2012 63.48 64.32 62.93 64.18 2,366,251 +0.42(+0.66%)
Jul 23, 2012 64.04 64.27 63.67 63.76 1,856,623 -1.00(-1.54%)
Jul 20, 2012 64.46 65.34 64.42 64.76 957,898 -0.36(-0.55%)
Jul 19, 2012 64.88 65.35 64.50 65.12 1,140,984 +0.00(+0.00%)
Jul 18, 2012 63.90 65.19 63.90 65.12 1,031,037 +0.99(+1.54%)
Jul 17, 2012 63.57 64.30 62.97 64.13 989,429 +0.64(+1.01%)
Jul 16, 2012 63.53 63.76 63.05 63.49 885,574 -0.30(-0.47%)
Jul 13, 2012 62.52 63.79 62.37 63.79 1,138,212 +1.63(+2.62%)
Jul 12, 2012 62.49 62.72 61.86 62.16 1,030,218 -0.66(-1.05%)
Jul 11, 2012 63.21 63.23 62.61 62.82 1,219,071 -0.26(-0.41%)
Jul 10, 2012 63.82 64.29 62.80 63.08 1,020,016 -0.53(-0.83%)
Jul 09, 2012 63.48 63.71 63.13 63.61 840,370 +0.14(+0.22%)
Jul 06, 2012 63.44 63.56 63.00 63.47 902,253 -0.46(-0.72%)
Jul 05, 2012 63.78 64.13 63.65 63.93 923,769 -0.01(-0.02%)
Jul 03, 2012 63.60 64.18 63.47 63.94 663,365 +0.40(+0.63%)
Jul 02, 2012 63.85 64.05 63.15 63.54 1,299,816 -0.25(-0.39%)
Jun 29, 2012 62.36 63.80 62.36 63.79 1,706,793 +2.06(+3.34%)
Jun 28, 2012 61.67 61.81 61.19 61.73 1,354,242 -0.40(-0.64%)
Jun 27, 2012 60.74 62.43 60.74 62.13 1,278,982 +1.05(+1.72%)
Jun 26, 2012 61.69 61.71 60.79 61.08 1,550,138 -0.40(-0.65%)
Jun 25, 2012 62.07 62.07 61.27 61.48 1,573,344 -0.63(-1.01%)
Jun 22, 2012 62.18 62.33 61.67 62.11 1,539,343 +0.27(+0.44%)
Jun 21, 2012 62.28 62.53 61.78 61.84 1,668,807 -0.45(-0.72%)
Jun 20, 2012 62.25 62.55 61.83 62.29 1,934,333 +0.05(+0.08%)
Jun 19, 2012 61.85 62.57 61.65 62.24 1,385,588 +0.72(+1.17%)
Jun 18, 2012 60.90 61.74 60.82 61.52 974,947 +0.34(+0.56%)
Jun 15, 2012 60.93 61.20 60.65 61.18 1,738,337 +0.65(+1.07%)
Jun 14, 2012 59.89 61.07 59.59 60.53 2,198,421 +0.78(+1.31%)
Jun 13, 2012 59.75 60.26 59.48 59.75 1,918,311 -0.18(-0.30%)
Jun 12, 2012 59.58 60.00 59.32 59.93 1,685,518 +0.65(+1.10%)
Jun 11, 2012 60.12 60.33 59.22 59.28 1,153,930 -0.49(-0.82%)
Jun 08, 2012 59.13 59.77 59.01 59.77 1,304,244 +0.42(+0.71%)
Jun 07, 2012 59.20 59.92 59.17 59.35 1,491,822 +0.76(+1.30%)
Jun 06, 2012 57.60 58.62 57.32 58.59 4,115,414 +1.30(+2.27%)
Jun 05, 2012 56.94 57.41 56.59 57.29 1,281,596 +0.18(+0.32%)
Jun 04, 2012 57.50 57.79 56.90 57.11 1,706,331 -0.31(-0.54%)
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.