Northrop Grumman (NY: NOC )

364.09 USD +1.42 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 62.36 63.80 62.36 63.79 1,706,793 +2.06(+3.34%)
Jun 28, 2012 61.67 61.81 61.19 61.73 1,354,242 -0.40(-0.64%)
Jun 27, 2012 60.74 62.43 60.74 62.13 1,278,982 +1.05(+1.72%)
Jun 26, 2012 61.69 61.71 60.79 61.08 1,550,138 -0.40(-0.65%)
Jun 25, 2012 62.07 62.07 61.27 61.48 1,573,344 -0.63(-1.01%)
Jun 22, 2012 62.18 62.33 61.67 62.11 1,539,343 +0.27(+0.44%)
Jun 21, 2012 62.28 62.53 61.78 61.84 1,668,807 -0.45(-0.72%)
Jun 20, 2012 62.25 62.55 61.83 62.29 1,934,333 +0.05(+0.08%)
Jun 19, 2012 61.85 62.57 61.65 62.24 1,385,588 +0.72(+1.17%)
Jun 18, 2012 60.90 61.74 60.82 61.52 974,947 +0.34(+0.56%)
Jun 15, 2012 60.93 61.20 60.65 61.18 1,738,337 +0.65(+1.07%)
Jun 14, 2012 59.89 61.07 59.59 60.53 2,198,421 +0.78(+1.31%)
Jun 13, 2012 59.75 60.26 59.48 59.75 1,918,311 -0.18(-0.30%)
Jun 12, 2012 59.58 60.00 59.32 59.93 1,685,518 +0.65(+1.10%)
Jun 11, 2012 60.12 60.33 59.22 59.28 1,153,930 -0.49(-0.82%)
Jun 08, 2012 59.13 59.77 59.01 59.77 1,304,244 +0.42(+0.71%)
Jun 07, 2012 59.20 59.92 59.17 59.35 1,491,822 +0.76(+1.30%)
Jun 06, 2012 57.60 58.62 57.32 58.59 4,115,414 +1.30(+2.27%)
Jun 05, 2012 56.94 57.41 56.59 57.29 1,281,596 +0.18(+0.32%)
Jun 04, 2012 57.50 57.79 56.90 57.11 1,706,331 -0.31(-0.54%)
Jun 01, 2012 58.15 58.20 57.42 57.42 1,496,021 -1.33(-2.26%)
May 31, 2012 58.89 59.25 58.64 58.75 2,077,438 -0.10(-0.17%)
May 30, 2012 58.54 59.30 58.53 58.85 1,369,936 -0.13(-0.22%)
May 29, 2012 58.69 59.22 58.69 58.98 1,170,338 +0.48(+0.82%)
May 25, 2012 58.19 59.21 58.19 58.50 1,056,870 -0.31(-0.53%)
May 24, 2012 59.02 59.07 58.09 58.81 1,509,962 +0.17(+0.29%)
May 23, 2012 58.46 58.72 57.61 58.64 1,260,028 -0.46(-0.78%)
May 22, 2012 59.07 59.57 58.83 59.10 1,575,852 +0.11(+0.19%)
May 21, 2012 58.28 59.01 58.14 58.99 1,330,256 +0.91(+1.57%)
May 18, 2012 58.75 58.93 57.98 58.08 1,443,603 -0.42(-0.72%)
May 17, 2012 59.55 59.83 58.49 58.50 1,721,493 -1.07(-1.80%)
May 16, 2012 60.17 60.32 59.57 59.57 1,517,219 -0.23(-0.38%)
May 15, 2012 59.98 60.14 59.72 59.80 2,039,771 -0.31(-0.52%)
May 14, 2012 59.54 60.41 59.25 60.11 1,847,854 +0.20(+0.33%)
May 11, 2012 60.40 60.59 59.72 59.91 2,389,658 -0.79(-1.30%)
May 10, 2012 61.02 61.24 60.58 60.70 909,643 +0.02(+0.03%)
May 09, 2012 60.90 61.30 60.47 60.68 1,762,013 -0.69(-1.12%)
May 08, 2012 61.39 61.46 60.91 61.37 1,845,406 -0.41(-0.66%)
May 07, 2012 61.70 61.93 61.48 61.78 1,508,203 -0.12(-0.19%)
May 04, 2012 62.61 62.94 61.90 61.90 1,251,292 -0.94(-1.50%)
May 03, 2012 63.26 63.31 62.71 62.84 1,357,835 -0.51(-0.81%)
May 02, 2012 62.97 63.39 62.90 63.35 1,691,840 -0.11(-0.17%)
May 01, 2012 63.37 63.80 62.95 63.46 1,891,840 +0.18(+0.28%)
Apr 30, 2012 63.43 63.63 63.04 63.28 1,316,742 -0.47(-0.74%)
Apr 27, 2012 63.76 64.28 63.54 63.75 2,088,221 +0.31(+0.49%)
Apr 26, 2012 63.06 63.90 62.87 63.44 2,416,248 +0.43(+0.68%)
Apr 25, 2012 63.54 65.78 62.43 63.01 2,632,463 +0.28(+0.45%)
Apr 24, 2012 61.57 62.80 61.57 62.73 2,252,091 +1.15(+1.87%)
Apr 23, 2012 61.40 61.80 60.96 61.58 1,553,836 -0.23(-0.37%)
Apr 20, 2012 61.14 61.91 61.14 61.81 1,468,744 +0.79(+1.29%)
Apr 19, 2012 61.74 61.85 60.88 61.02 1,178,032 -0.90(-1.45%)
Apr 18, 2012 61.90 62.29 61.61 61.92 1,251,194 +0.15(+0.24%)
Apr 17, 2012 61.30 62.00 61.01 61.77 1,080,783 +0.73(+1.20%)
Apr 16, 2012 61.08 61.40 60.83 61.04 2,860,212 +0.23(+0.38%)
Apr 13, 2012 61.21 61.50 60.81 60.81 1,226,798 -0.48(-0.78%)
Apr 12, 2012 60.10 61.39 60.10 61.29 1,298,018 +1.10(+1.83%)
Apr 11, 2012 60.19 60.46 60.02 60.19 1,149,957 +0.46(+0.77%)
Apr 10, 2012 59.95 59.95 59.51 59.73 2,406,532 -0.30(-0.50%)
Apr 09, 2012 60.30 60.30 59.90 60.03 1,344,366 -0.82(-1.35%)
Apr 05, 2012 61.15 61.21 60.77 60.85 1,545,705 -0.60(-0.98%)
Apr 04, 2012 61.23 61.64 61.04 61.45 1,456,743 -0.06(-0.10%)
Apr 03, 2012 62.24 62.33 61.04 61.51 1,588,026 -0.31(-0.50%)
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.