Northrop Grumman (NY: NOC )

443.33 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 61.25 61.52 60.79 61.08 1,493,720 +0.19(+0.31%)
Mar 29, 2012 60.49 60.98 60.04 60.89 1,352,806 +0.04(+0.07%)
Mar 28, 2012 61.05 61.28 60.52 60.85 1,593,685 -0.28(-0.46%)
Mar 27, 2012 61.70 61.75 61.08 61.13 1,246,405 -0.40(-0.65%)
Mar 26, 2012 60.86 61.62 60.86 61.53 1,314,638 +0.96(+1.58%)
Mar 23, 2012 61.08 61.22 60.40 60.57 1,377,086 -0.40(-0.66%)
Mar 22, 2012 60.51 61.12 60.19 60.97 1,629,371 +0.14(+0.23%)
Mar 21, 2012 61.10 61.31 60.71 60.83 1,126,158 -0.24(-0.39%)
Mar 20, 2012 61.45 61.60 60.99 61.07 1,452,853 -0.80(-1.29%)
Mar 19, 2012 62.10 62.31 61.72 61.87 1,187,032 -0.12(-0.19%)
Mar 16, 2012 62.05 62.23 61.74 61.99 2,965,462 +0.02(+0.03%)
Mar 15, 2012 62.00 62.01 61.40 61.97 1,794,739 -0.09(-0.15%)
Mar 14, 2012 61.43 62.11 61.28 62.06 2,034,487 +0.52(+0.84%)
Mar 13, 2012 60.90 61.66 60.60 61.54 1,654,074 +0.89(+1.47%)
Mar 12, 2012 60.47 60.77 60.10 60.65 1,144,336 +0.47(+0.78%)
Mar 09, 2012 60.46 60.58 59.97 60.18 1,692,054 -0.19(-0.31%)
Mar 08, 2012 60.07 60.85 60.07 60.37 1,564,689 +0.41(+0.68%)
Mar 07, 2012 59.83 60.08 59.55 59.96 2,146,699 +0.29(+0.49%)
Mar 06, 2012 59.50 59.96 59.44 59.67 2,668,385 -0.26(-0.43%)
Mar 05, 2012 59.72 60.04 59.61 59.93 1,431,324 +0.17(+0.28%)
Mar 02, 2012 60.07 60.24 59.59 59.76 1,317,163 -0.45(-0.75%)
Mar 01, 2012 60.42 60.42 59.67 60.21 1,376,790 +0.40(+0.67%)
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%)
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.