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 28, 2011 66.52 67.58 66.08 66.68 2,185,236 +0.19(+0.29%)
Feb 25, 2011 67.21 67.59 66.32 66.49 1,838,304 -0.51(-0.76%)
Feb 24, 2011 66.42 67.65 65.65 67.00 2,430,499 +0.08(+0.12%)
Feb 23, 2011 67.52 68.08 66.33 66.92 2,355,592 -0.64(-0.95%)
Feb 22, 2011 68.53 68.65 67.14 67.56 1,573,279 -1.55(-2.24%)
Feb 18, 2011 68.90 69.44 68.77 69.11 1,467,625 +0.21(+0.30%)
Feb 17, 2011 68.28 69.58 68.08 68.90 1,293,806 +0.36(+0.53%)
Feb 16, 2011 69.31 69.54 67.30 68.54 2,572,015 -0.60(-0.87%)
Feb 15, 2011 68.23 69.32 68.14 69.14 1,684,909 +0.44(+0.64%)
Feb 14, 2011 70.41 70.68 68.56 68.70 2,755,406 -1.81(-2.57%)
Feb 11, 2011 70.95 71.16 70.40 70.51 1,630,089 -0.53(-0.75%)
Feb 10, 2011 71.33 71.68 70.44 71.04 1,521,849 -0.83(-1.15%)
Feb 09, 2011 71.91 72.50 70.59 71.87 1,979,059 +0.78(+1.10%)
Feb 08, 2011 70.34 71.14 69.94 71.09 1,189,597 +0.74(+1.05%)
Feb 07, 2011 69.78 70.65 69.67 70.35 1,306,345 +0.78(+1.12%)
Feb 04, 2011 69.70 69.75 69.18 69.57 907,930 -0.22(-0.32%)
Feb 03, 2011 69.78 70.00 69.15 69.79 904,927 -0.09(-0.13%)
Feb 02, 2011 70.10 70.35 69.67 69.88 1,080,934 -0.39(-0.56%)
Feb 01, 2011 69.77 70.32 69.56 70.27 1,482,496 +0.97(+1.40%)
Jan 31, 2011 68.01 69.36 67.86 69.30 2,308,311 +1.72(+2.55%)
Jan 28, 2011 69.31 69.77 67.33 67.58 1,920,082 -1.64(-2.37%)
Jan 27, 2011 69.04 69.88 68.66 69.22 1,185,427 +0.41(+0.60%)
Jan 26, 2011 69.63 69.64 68.32 68.81 1,878,055 -0.70(-1.01%)
Jan 25, 2011 68.84 69.54 68.55 69.51 1,890,893 +0.60(+0.87%)
Jan 24, 2011 69.49 69.72 68.47 68.91 1,816,360 -0.62(-0.89%)
Jan 21, 2011 70.35 70.35 69.28 69.53 1,804,152 -0.45(-0.64%)
Jan 20, 2011 68.98 70.00 68.61 69.98 2,078,979 +1.05(+1.52%)
Jan 19, 2011 69.32 69.55 68.58 68.93 1,334,431 -0.39(-0.56%)
Jan 18, 2011 66.94 69.84 66.87 69.32 3,470,519 +2.09(+3.11%)
Jan 14, 2011 66.47 67.27 66.29 67.23 1,556,370 +0.71(+1.07%)
Jan 13, 2011 67.40 67.47 66.23 66.52 1,567,203 -0.40(-0.60%)
Jan 12, 2011 66.59 67.43 66.59 66.92 1,697,690 +0.50(+0.75%)
Jan 11, 2011 67.18 67.43 66.40 66.42 1,362,816 -0.51(-0.76%)
Jan 10, 2011 67.61 67.69 66.76 66.93 1,521,028 -1.13(-1.66%)
Jan 07, 2011 67.81 68.75 67.42 68.06 2,548,776 +1.15(+1.72%)
Jan 06, 2011 65.82 67.66 65.77 66.91 2,228,940 +1.21(+1.84%)
Jan 05, 2011 65.15 65.75 64.79 65.70 1,717,045 +0.34(+0.52%)
Jan 04, 2011 65.14 65.38 64.70 65.36 1,924,955 +0.21(+0.32%)
Jan 03, 2011 65.15 65.44 64.92 65.15 1,643,980 +0.37(+0.57%)
Dec 31, 2010 64.42 64.89 64.18 64.78 1,077,786 +0.34(+0.53%)
Dec 30, 2010 64.77 64.96 64.40 64.44 1,128,971 -0.44(-0.68%)
Dec 29, 2010 65.00 65.17 64.66 64.88 1,236,366 +0.07(+0.11%)
Dec 28, 2010 64.72 65.10 64.51 64.81 994,199 +0.17(+0.26%)
Dec 27, 2010 64.71 64.77 64.48 64.64 916,466 -0.24(-0.37%)
Dec 23, 2010 65.08 65.42 64.73 64.88 1,464,584 -0.25(-0.38%)
Dec 22, 2010 64.62 65.16 64.41 65.13 1,687,103 +0.63(+0.98%)
Dec 21, 2010 64.35 64.84 64.17 64.50 1,896,334 +0.42(+0.66%)
Dec 20, 2010 64.37 64.43 63.82 64.08 1,205,742 -0.04(-0.06%)
Dec 17, 2010 64.52 64.63 64.04 64.12 2,087,979 -0.45(-0.70%)
Dec 16, 2010 63.85 64.57 63.63 64.57 1,032,316 +0.82(+1.29%)
Dec 15, 2010 64.48 64.57 63.61 63.75 1,980,505 -0.96(-1.48%)
Dec 14, 2010 64.22 64.87 64.08 64.71 1,262,384 +0.71(+1.11%)
Dec 13, 2010 64.31 64.37 63.71 64.00 1,879,892 -0.16(-0.25%)
Dec 10, 2010 63.94 64.33 63.79 64.16 1,531,099 +0.55(+0.86%)
Dec 09, 2010 64.62 64.62 63.43 63.61 2,207,704 -0.75(-1.17%)
Dec 08, 2010 64.39 64.51 64.10 64.36 1,675,727 -0.02(-0.03%)
Dec 07, 2010 64.13 64.42 63.93 64.38 1,763,199 +0.66(+1.04%)
Dec 06, 2010 63.22 63.98 63.01 63.72 1,624,639 +0.51(+0.81%)
Dec 03, 2010 63.91 64.05 62.90 63.21 2,862,930 -0.82(-1.28%)
Dec 02, 2010 63.47 64.19 63.34 64.03 1,733,165 +0.68(+1.07%)
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.