Northrop Grumman (NY: NOC )

402.54 USD -0.64 (-0.16%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 52.66 53.35 52.16 52.17 2,677,495 -1.10(-2.06%)
Sep 29, 2011 52.97 53.94 52.29 53.27 2,413,836 +1.17(+2.25%)
Sep 28, 2011 53.55 54.17 52.06 52.10 2,825,636 -1.39(-2.60%)
Sep 27, 2011 53.53 54.44 53.10 53.49 2,287,409 +1.08(+2.06%)
Sep 26, 2011 51.62 52.48 51.33 52.41 3,232,751 +1.36(+2.66%)
Sep 23, 2011 50.78 52.10 50.64 51.05 2,872,358 -0.08(-0.16%)
Sep 22, 2011 50.47 51.69 50.32 51.13 3,541,133 -0.76(-1.46%)
Sep 21, 2011 53.55 53.95 51.88 51.89 2,378,040 -1.96(-3.64%)
Sep 20, 2011 54.22 54.52 53.71 53.85 2,594,851 -0.03(-0.06%)
Sep 19, 2011 53.71 54.20 53.37 53.88 2,942,061 -0.94(-1.71%)
Sep 16, 2011 54.32 55.34 54.27 54.82 2,520,572 +0.65(+1.20%)
Sep 15, 2011 53.48 54.28 53.31 54.17 1,618,685 +1.26(+2.38%)
Sep 14, 2011 52.75 53.66 51.60 52.91 2,458,675 +0.52(+0.99%)
Sep 13, 2011 52.23 52.94 51.69 52.39 2,315,044 -0.03(-0.06%)
Sep 12, 2011 51.36 52.42 51.30 52.42 2,842,215 +0.61(+1.18%)
Sep 09, 2011 51.98 52.40 51.41 51.81 3,130,179 -0.97(-1.84%)
Sep 08, 2011 52.88 53.45 52.57 52.78 2,636,868 -0.33(-0.62%)
Sep 07, 2011 52.48 53.25 52.08 53.11 2,366,561 +1.45(+2.81%)
Sep 06, 2011 50.35 51.77 49.97 51.66 3,034,111 -0.14(-0.27%)
Sep 02, 2011 52.43 52.71 51.72 51.80 1,829,280 -1.66(-3.11%)
Sep 01, 2011 54.65 55.19 53.39 53.46 2,191,588 -1.16(-2.12%)
Aug 31, 2011 54.76 55.39 54.29 54.62 1,792,530 +0.21(+0.39%)
Aug 30, 2011 53.72 54.76 53.18 54.41 1,939,007 +0.48(+0.89%)
Aug 29, 2011 52.82 53.97 52.68 53.93 1,353,839 +1.77(+3.39%)
Aug 26, 2011 50.93 52.46 50.10 52.16 2,048,086 +0.92(+1.80%)
Aug 25, 2011 52.46 52.75 50.95 51.24 2,816,471 -1.48(-2.81%)
Aug 24, 2011 51.29 52.83 51.04 52.72 2,393,887 +1.24(+2.41%)
Aug 23, 2011 50.23 51.48 50.00 51.48 3,587,090 +1.45(+2.90%)
Aug 22, 2011 50.41 50.63 49.85 50.03 3,892,319 +0.77(+1.56%)
Aug 19, 2011 49.36 50.23 49.20 49.26 3,735,042 -0.78(-1.56%)
Aug 18, 2011 51.58 51.58 49.71 50.04 4,232,196 -2.72(-5.16%)
Aug 17, 2011 53.53 53.86 52.44 52.76 3,159,978 -0.48(-0.90%)
Aug 16, 2011 52.59 54.12 52.35 53.24 3,871,474 +0.19(+0.36%)
Aug 15, 2011 52.19 53.37 51.57 53.05 5,311,459 +1.16(+2.24%)
Aug 12, 2011 51.80 52.20 50.78 51.89 5,973,075 +0.11(+0.21%)
Aug 11, 2011 50.09 52.45 49.90 51.78 9,151,805 +1.69(+3.37%)
Aug 10, 2011 52.29 52.60 50.00 50.09 7,614,743 -3.15(-5.92%)
Aug 09, 2011 54.48 53.36 50.36 53.24 6,148,531 +1.49(+2.88%)
Aug 08, 2011 54.48 55.12 51.75 51.75 5,813,038 -3.74(-6.74%)
Aug 05, 2011 55.73 56.51 54.95 55.49 6,414,496 +0.18(+0.33%)
Aug 04, 2011 56.50 56.83 55.19 55.31 5,135,445 -1.80(-3.15%)
Aug 03, 2011 57.32 57.67 55.85 57.11 4,197,367 -0.42(-0.73%)
Aug 02, 2011 58.97 59.60 57.53 57.53 3,715,952 -2.07(-3.47%)
Aug 01, 2011 59.62 60.17 58.40 59.60 3,960,055 -0.91(-1.50%)
Jul 29, 2011 60.14 61.18 59.58 60.51 3,941,696 -0.20(-0.33%)
Jul 28, 2011 62.32 62.38 60.25 60.71 4,332,333 -1.97(-3.14%)
Jul 27, 2011 65.04 65.25 62.20 62.68 4,691,693 -2.72(-4.16%)
Jul 26, 2011 65.41 65.62 64.94 65.40 3,335,481 +0.28(+0.43%)
Jul 25, 2011 64.85 65.42 64.51 65.12 2,090,779 -0.15(-0.23%)
Jul 22, 2011 65.45 65.45 64.55 65.27 1,684,038 -0.28(-0.43%)
Jul 21, 2011 65.47 65.89 65.26 65.55 3,041,177 +0.57(+0.88%)
Jul 20, 2011 65.69 65.89 64.76 64.98 2,256,850 +0.57(+0.88%)
Jul 19, 2011 64.54 64.78 64.00 64.41 3,135,861 +0.04(+0.06%)
Jul 18, 2011 64.51 64.63 63.58 64.37 3,165,619 -0.25(-0.39%)
Jul 15, 2011 65.72 65.72 63.84 64.62 4,245,287 -0.90(-1.37%)
Jul 14, 2011 66.70 66.83 65.18 65.52 3,856,317 -0.98(-1.47%)
Jul 13, 2011 66.93 67.25 66.38 66.50 2,600,747 -0.32(-0.48%)
Jul 12, 2011 67.35 67.36 66.63 66.82 2,085,474 -0.49(-0.73%)
Jul 11, 2011 67.48 67.84 67.00 67.31 2,703,407 -0.65(-0.96%)
Jul 08, 2011 67.71 68.00 67.03 67.96 3,285,156 -0.54(-0.79%)
Jul 07, 2011 68.89 69.74 68.06 68.50 5,732,257 -1.50(-2.14%)
Jul 06, 2011 69.95 70.61 69.68 70.00 1,715,497 +0.01(+0.01%)
Jul 05, 2011 70.38 70.56 69.41 69.99 2,091,936 -0.34(-0.48%)
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.