Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 42.96 43.45 42.59 42.85 2,284,859 +0.16(+0.39%)
Aug 30, 2011 42.14 42.96 41.72 42.69 2,471,566 +0.38(+0.89%)
Aug 29, 2011 41.44 42.34 41.33 42.31 1,725,678 +1.39(+3.39%)
Aug 26, 2011 39.96 41.16 39.30 40.92 2,610,605 +0.72(+1.80%)
Aug 25, 2011 41.16 41.38 39.97 40.20 3,590,031 -0.77(-1.88%)
Aug 24, 2011 39.86 41.05 39.66 40.97 3,080,598 +0.96(+2.41%)
Aug 23, 2011 39.03 40.00 38.85 40.00 4,616,083 +1.13(+2.90%)
Aug 22, 2011 39.17 39.34 38.74 38.88 5,008,870 +0.60(+1.56%)
Aug 19, 2011 38.36 39.03 38.23 38.28 4,806,477 -0.61(-1.56%)
Aug 18, 2011 40.08 40.08 38.63 38.89 5,446,244 -2.11(-5.16%)
Aug 17, 2011 41.60 41.85 40.75 41.00 4,066,450 -0.37(-0.90%)
Aug 16, 2011 40.87 42.06 40.68 41.37 4,982,046 +0.15(+0.36%)
Aug 15, 2011 40.56 41.47 40.07 41.22 6,835,105 +0.90(+2.24%)
Aug 12, 2011 40.25 40.56 39.46 40.32 7,686,512 +0.09(+0.21%)
Aug 11, 2011 38.92 40.76 38.78 40.24 11,777,094 +1.31(+3.37%)
Aug 10, 2011 40.63 40.87 38.85 38.92 9,799,110 -2.45(-5.92%)
Aug 09, 2011 42.34 41.47 39.13 41.37 7,912,300 +1.16(+2.88%)
Aug 08, 2011 42.34 42.83 40.21 40.21 7,480,567 -2.91(-6.74%)
Aug 05, 2011 43.31 43.91 42.70 43.12 8,254,559 +0.14(+0.33%)
Aug 04, 2011 43.91 44.16 42.89 42.98 6,608,600 -1.40(-3.15%)
Aug 03, 2011 44.54 44.81 43.40 44.38 5,401,424 -0.33(-0.73%)
Aug 02, 2011 45.82 46.31 44.71 44.71 4,781,910 -1.61(-3.47%)
Aug 01, 2011 46.33 46.76 45.38 46.31 5,096,037 -0.71(-1.50%)
Jul 29, 2011 46.73 47.54 46.30 47.02 5,072,411 -0.16(-0.33%)
Jul 28, 2011 48.43 48.47 46.82 47.18 5,575,107 -1.53(-3.14%)
Jul 27, 2011 50.54 50.70 48.33 48.71 6,037,553 -2.11(-4.16%)
Jul 26, 2011 50.83 50.99 50.46 50.82 4,292,298 +0.22(+0.43%)
Jul 25, 2011 50.39 50.84 50.13 50.60 2,690,540 -0.12(-0.23%)
Jul 22, 2011 50.86 50.86 50.16 50.72 2,167,121 -0.22(-0.43%)
Jul 21, 2011 50.88 51.21 50.71 50.94 3,913,569 +0.44(+0.88%)
Jul 20, 2011 51.05 51.20 50.32 50.49 2,904,250 +0.44(+0.88%)
Jul 19, 2011 50.15 50.34 49.73 50.05 4,035,414 +0.03(+0.06%)
Jul 18, 2011 50.13 50.22 49.41 50.02 4,073,709 -0.19(-0.39%)
Jul 15, 2011 51.07 51.07 49.61 50.22 5,463,091 -0.70(-1.37%)
Jul 14, 2011 51.83 51.93 50.65 50.91 4,962,541 -0.76(-1.47%)
Jul 13, 2011 52.01 52.26 51.58 51.68 3,346,797 -0.25(-0.48%)
Jul 12, 2011 52.34 52.34 51.78 51.92 2,683,713 -0.38(-0.73%)
Jul 11, 2011 52.44 52.72 52.06 52.31 3,478,907 -0.51(-0.96%)
Jul 08, 2011 52.62 52.84 52.09 52.81 4,227,536 -0.42(-0.79%)
Jul 07, 2011 53.53 54.19 52.89 53.23 7,376,613 -1.17(-2.14%)
Jul 06, 2011 54.36 54.87 54.15 54.40 2,207,604 +0.01(+0.01%)
Jul 05, 2011 54.69 54.83 53.94 54.39 2,692,029 -0.26(-0.48%)
Jul 01, 2011 54.08 54.78 53.93 54.65 2,706,510 +0.76(+1.41%)
Jun 30, 2011 53.62 54.32 53.47 53.89 3,673,965 +0.42(+0.78%)
Jun 29, 2011 53.01 53.80 52.87 53.47 2,697,437 +0.54(+1.03%)
Jun 28, 2011 52.13 52.97 52.00 52.93 2,715,901 +0.89(+1.70%)
Jun 27, 2011 51.61 52.23 51.45 52.04 2,600,141 +0.48(+0.93%)
Jun 24, 2011 51.52 51.81 50.80 51.56 3,938,188 +0.14(+0.27%)
Jun 23, 2011 51.10 51.55 50.60 51.42 3,094,456 -0.26(-0.51%)
Jun 22, 2011 51.38 52.31 51.38 51.68 3,334,521 -0.03(-0.06%)
Jun 21, 2011 51.23 52.00 51.16 51.72 3,969,678 +0.64(+1.25%)
Jun 20, 2011 51.02 51.16 50.95 51.08 2,130,709 +0.81(+1.61%)
Jun 17, 2011 50.65 51.07 50.18 50.27 3,484,374 -0.02(-0.05%)
Jun 16, 2011 49.46 50.38 49.27 50.29 3,440,809 +0.95(+1.92%)
Jun 15, 2011 49.62 50.15 49.30 49.34 2,838,723 -0.75(-1.50%)
Jun 14, 2011 49.86 50.24 49.71 50.10 2,731,064 +0.73(+1.48%)
Jun 13, 2011 48.88 49.54 48.75 49.37 2,280,439 +0.79(+1.63%)
Jun 10, 2011 49.18 49.32 48.57 48.58 3,002,600 -0.89(-1.79%)
Jun 09, 2011 49.09 49.77 48.93 49.46 2,403,920 +0.40(+0.82%)
Jun 08, 2011 49.17 49.35 48.93 49.06 1,909,798 -0.16(-0.33%)
Jun 07, 2011 49.27 49.76 49.18 49.22 2,083,770 +0.13(+0.27%)
Jun 06, 2011 49.17 49.62 49.00 49.09 3,378,902 -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.