Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 69.00 69.90 68.81 69.35 2,854,984 +0.54(+0.78%)
Jun 29, 2011 68.21 69.23 68.04 68.81 2,096,139 +0.70(+1.03%)
Jun 28, 2011 67.09 68.17 66.92 68.11 2,110,487 +1.14(+1.70%)
Jun 27, 2011 66.42 67.21 66.21 66.97 2,020,531 +0.62(+0.93%)
Jun 24, 2011 66.30 66.67 65.37 66.35 3,060,308 +0.18(+0.27%)
Jun 23, 2011 65.76 66.34 65.11 66.17 2,404,656 -0.34(-0.51%)
Jun 22, 2011 66.12 67.31 66.12 66.51 2,591,207 -0.04(-0.06%)
Jun 21, 2011 65.93 66.92 65.84 66.55 3,084,778 +0.82(+1.25%)
Jun 20, 2011 65.65 65.83 65.56 65.73 1,655,743 +1.04(+1.61%)
Jun 17, 2011 65.18 65.72 64.57 64.69 2,707,656 -0.03(-0.05%)
Jun 16, 2011 63.65 64.83 63.40 64.72 2,673,802 +1.22(+1.92%)
Jun 15, 2011 63.85 64.54 63.44 63.50 2,205,930 -0.97(-1.50%)
Jun 14, 2011 64.16 64.65 63.97 64.47 2,122,270 +0.94(+1.48%)
Jun 13, 2011 62.90 63.74 62.73 63.53 1,772,096 +1.02(+1.63%)
Jun 10, 2011 63.29 63.47 62.50 62.51 2,333,276 -1.14(-1.79%)
Jun 09, 2011 63.17 64.05 62.97 63.65 1,868,051 +0.52(+0.82%)
Jun 08, 2011 63.27 63.51 62.97 63.13 1,484,076 -0.21(-0.33%)
Jun 07, 2011 63.41 64.04 63.29 63.34 1,619,267 +0.17(+0.27%)
Jun 06, 2011 63.27 63.86 63.06 63.17 2,625,695 -0.33(-0.52%)
Jun 03, 2011 63.16 64.11 62.89 63.50 1,619,805 -2.10(-3.20%)
May 24, 2011 65.20 65.79 64.98 65.60 3,284,357 +0.46(+0.71%)
May 23, 2011 64.04 65.46 63.87 65.14 3,811,911 +0.64(+0.99%)
May 20, 2011 64.93 65.05 64.39 64.50 1,897,549 -0.66(-1.01%)
May 19, 2011 64.84 65.39 64.67 65.16 2,226,769 +0.47(+0.73%)
May 18, 2011 64.55 64.97 64.39 64.69 1,791,556 +0.15(+0.23%)
May 17, 2011 64.61 65.17 64.18 64.54 1,995,628 -0.24(-0.37%)
May 16, 2011 64.68 65.03 64.34 64.78 1,544,994 -0.08(-0.12%)
May 13, 2011 65.35 65.66 64.66 64.86 1,455,232 -0.50(-0.76%)
May 12, 2011 64.91 65.72 64.84 65.36 1,629,854 +0.37(+0.57%)
May 11, 2011 65.02 65.40 64.62 64.99 1,551,691 -0.03(-0.05%)
May 10, 2011 65.00 65.36 64.78 65.02 1,394,419 +0.21(+0.32%)
May 09, 2011 64.58 65.26 64.06 64.81 1,265,255 +0.36(+0.56%)
May 06, 2011 64.67 65.15 64.25 64.45 2,020,690 +0.30(+0.47%)
May 05, 2011 64.20 64.75 63.92 64.15 2,033,448 -0.32(-0.50%)
May 04, 2011 65.18 65.55 64.32 64.47 2,494,385 -0.58(-0.89%)
May 03, 2011 64.66 65.29 64.34 65.05 2,791,797 +0.88(+1.37%)
May 02, 2011 64.12 64.26 64.10 64.17 2,782,701 +0.56(+0.88%)
Apr 29, 2011 62.76 63.83 62.55 63.61 1,666,798 +0.52(+0.82%)
Apr 28, 2011 62.55 63.20 62.50 63.09 2,161,152 +0.19(+0.30%)
Apr 27, 2011 62.90 64.00 62.27 62.90 2,272,200 +0.41(+0.66%)
Apr 26, 2011 61.81 62.69 61.72 62.49 1,589,721 +1.02(+1.66%)
Apr 25, 2011 61.48 61.62 61.13 61.47 684,577 -0.27(-0.44%)
Apr 21, 2011 61.89 61.92 61.20 61.74 1,062,825 -0.09(-0.15%)
Apr 20, 2011 61.48 62.16 60.97 61.83 1,835,134 +1.21(+2.00%)
Apr 19, 2011 60.39 60.81 60.26 60.62 1,531,532 +0.20(+0.33%)
Apr 18, 2011 60.69 60.77 59.87 60.42 2,127,413 -0.87(-1.42%)
Apr 15, 2011 61.46 61.86 60.96 61.29 1,501,325 +0.00(+0.00%)
Apr 14, 2011 61.09 61.33 60.45 61.29 2,672,691 -0.24(-0.39%)
Apr 13, 2011 62.97 63.00 61.29 61.53 3,002,856 -1.31(-2.08%)
Apr 12, 2011 62.58 63.18 62.48 62.84 2,020,897 -0.11(-0.17%)
Apr 11, 2011 62.58 63.38 62.50 62.95 1,728,881 +0.57(+0.91%)
Apr 08, 2011 62.74 62.80 62.19 62.38 2,126,137 -0.16(-0.26%)
Apr 07, 2011 62.12 62.78 61.97 62.54 2,631,372 +0.18(+0.29%)
Apr 06, 2011 62.53 62.53 61.65 62.36 3,526,669 +0.15(+0.24%)
Apr 05, 2011 62.56 62.94 62.06 62.21 1,507,300 -0.37(-0.59%)
Apr 04, 2011 63.14 63.21 61.54 62.58 2,197,503 -0.39(-0.62%)
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.