Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 60.00 60.28 59.64 59.81 2,057,567 -0.08(-0.13%)
Feb 28, 2012 60.04 60.05 59.56 59.89 1,165,101 -0.16(-0.27%)
Feb 27, 2012 59.50 60.57 59.50 60.05 1,401,180 +0.13(+0.22%)
Feb 24, 2012 59.67 60.78 59.56 59.92 1,462,098 +0.30(+0.50%)
Feb 23, 2012 59.35 59.80 59.28 59.62 1,318,818 -0.43(-0.72%)
Feb 22, 2012 59.72 60.34 59.57 60.05 1,624,234 +0.19(+0.32%)
Feb 21, 2012 60.11 60.38 59.64 59.86 1,448,754 -0.22(-0.37%)
Feb 17, 2012 60.05 60.20 59.48 60.08 1,125,229 +0.40(+0.67%)
Feb 16, 2012 59.83 59.85 59.03 59.68 1,773,171 +0.03(+0.05%)
Feb 15, 2012 60.29 60.29 59.55 59.65 1,407,476 -0.56(-0.93%)
Feb 14, 2012 60.09 60.21 59.68 60.21 888,993 -0.09(-0.15%)
Feb 13, 2012 59.97 60.39 59.77 60.30 1,330,528 +0.49(+0.82%)
Feb 10, 2012 59.85 59.90 59.51 59.81 759,700 -0.40(-0.66%)
Feb 09, 2012 60.57 60.65 60.03 60.21 1,326,878 -0.29(-0.48%)
Feb 08, 2012 59.88 60.68 59.88 60.50 2,048,692 +0.66(+1.10%)
Feb 07, 2012 58.82 59.91 58.76 59.84 1,700,558 +1.04(+1.77%)
Feb 06, 2012 58.03 58.82 58.01 58.80 1,723,741 +0.49(+0.84%)
Feb 03, 2012 58.88 58.99 58.19 58.31 3,043,040 +0.01(+0.02%)
Feb 02, 2012 58.24 58.94 57.88 58.30 3,033,148 -0.95(-1.60%)
Feb 01, 2012 58.33 60.19 58.33 59.25 3,879,484 +1.20(+2.07%)
Jan 31, 2012 58.09 58.64 57.93 58.05 2,498,550 -0.15(-0.26%)
Jan 30, 2012 57.99 58.48 57.92 58.20 2,323,088 -0.51(-0.87%)
Jan 27, 2012 59.05 59.15 58.52 58.71 1,430,926 -0.61(-1.03%)
Jan 26, 2012 59.63 59.66 58.96 59.32 2,732,197 -0.27(-0.45%)
Jan 25, 2012 59.44 59.81 58.86 59.59 2,735,011 -0.41(-0.68%)
Jan 24, 2012 60.16 60.16 59.71 60.00 1,439,898 -0.49(-0.81%)
Jan 23, 2012 61.56 61.86 60.32 60.49 1,763,757 -0.90(-1.47%)
Jan 20, 2012 61.31 61.52 61.07 61.39 2,304,537 +0.08(+0.13%)
Jan 19, 2012 60.34 61.57 60.17 61.31 1,946,988 +1.14(+1.89%)
Jan 18, 2012 59.55 60.30 59.19 60.17 1,288,991 +0.54(+0.91%)
Jan 17, 2012 59.33 60.05 59.20 59.63 1,716,905 +0.79(+1.34%)
Jan 13, 2012 59.40 59.44 58.72 58.84 1,207,786 -0.91(-1.52%)
Jan 12, 2012 58.56 59.88 58.56 59.75 1,473,857 +1.24(+2.12%)
Jan 11, 2012 58.33 58.73 58.28 58.51 1,492,563 -0.11(-0.19%)
Jan 10, 2012 58.41 58.90 58.17 58.62 1,793,349 +0.71(+1.23%)
Jan 09, 2012 58.04 58.19 57.59 57.91 1,385,984 +0.01(+0.02%)
Jan 06, 2012 58.09 58.22 57.72 57.90 2,405,505 -0.25(-0.43%)
Jan 05, 2012 58.15 58.26 57.31 58.15 1,794,668 -0.48(-0.82%)
Jan 04, 2012 58.39 58.81 57.95 58.63 1,389,560 +0.15(+0.26%)
Dec 30, 2011 58.89 59.15 58.46 58.48 1,049,045 -0.41(-0.70%)
Dec 29, 2011 58.31 58.96 58.29 58.89 887,163 +0.76(+1.31%)
Dec 28, 2011 58.75 58.87 58.09 58.13 1,289,318 -0.73(-1.24%)
Dec 27, 2011 58.26 58.97 58.15 58.86 1,124,473 +0.37(+0.63%)
Dec 23, 2011 58.08 58.50 57.65 58.49 1,382,575 +1.39(+2.43%)
Dec 21, 2011 56.91 57.36 56.55 57.10 1,898,305 +0.35(+0.62%)
Dec 20, 2011 55.91 56.95 55.91 56.75 1,539,865 +1.59(+2.88%)
Dec 19, 2011 56.02 56.36 55.04 55.16 1,294,567 -0.50(-0.90%)
Dec 16, 2011 55.78 56.23 55.01 55.66 3,230,313 +0.32(+0.58%)
Dec 15, 2011 55.54 55.83 55.26 55.34 1,819,023 +0.19(+0.34%)
Dec 14, 2011 55.08 55.59 55.00 55.15 2,285,657 -0.15(-0.27%)
Dec 13, 2011 56.09 56.68 55.09 55.30 1,718,013 -0.68(-1.21%)
Dec 12, 2011 56.05 56.44 55.68 55.98 1,367,960 -0.42(-0.74%)
Dec 09, 2011 55.85 56.69 55.73 56.40 1,833,016 +0.70(+1.26%)
Dec 08, 2011 56.33 56.81 55.59 55.70 2,076,744 -0.84(-1.49%)
Dec 07, 2011 56.91 57.08 56.47 56.54 2,691,198 -0.77(-1.34%)
Dec 06, 2011 57.51 57.90 57.22 57.31 2,280,046 -0.11(-0.19%)
Dec 05, 2011 57.73 58.18 57.00 57.42 2,008,082 +0.43(+0.75%)
Dec 02, 2011 57.76 57.84 56.97 56.99 1,773,879 -0.34(-0.59%)
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.