Northrop Grumman (NY: NOC )

402.10 USD +4.69 (+1.18%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 68.32 69.82 67.88 68.69 1,956,153 +0.67(+0.99%)
Oct 26, 2012 69.05 68.02 68.02 68.02 2,450,500 -1.02(-1.48%)
Oct 25, 2012 70.00 70.26 68.42 69.04 1,448,802 -0.29(-0.42%)
Oct 24, 2012 70.26 70.99 68.88 69.33 1,810,452 -0.33(-0.47%)
Oct 23, 2012 69.71 69.99 68.94 69.66 1,188,950 -0.61(-0.87%)
Oct 19, 2012 70.65 70.73 69.91 70.27 1,285,441 -0.86(-1.21%)
Oct 18, 2012 70.49 71.25 70.32 71.13 822,792 +0.53(+0.75%)
Oct 17, 2012 70.49 70.79 70.10 70.60 1,027,937 +0.24(+0.34%)
Oct 16, 2012 69.63 70.58 69.61 70.36 1,101,078 +0.90(+1.30%)
Oct 15, 2012 68.81 69.54 68.81 69.46 883,873 +0.64(+0.93%)
Oct 12, 2012 68.72 69.39 68.49 68.82 924,791 +0.18(+0.26%)
Oct 11, 2012 68.68 69.23 68.57 68.64 770,695 +0.43(+0.63%)
Oct 10, 2012 69.01 69.01 68.06 68.21 1,378,153 -0.79(-1.14%)
Oct 09, 2012 69.11 69.56 68.69 69.00 1,268,616 -0.09(-0.13%)
Oct 08, 2012 69.24 69.56 68.96 69.09 1,348,248 -0.32(-0.46%)
Oct 05, 2012 69.23 69.80 68.99 69.41 1,622,629 +0.62(+0.90%)
Oct 04, 2012 68.30 68.93 68.19 68.79 2,454,052 +0.71(+1.04%)
Oct 03, 2012 67.95 68.25 67.62 68.08 1,594,071 +0.22(+0.32%)
Oct 02, 2012 67.80 67.91 67.06 67.86 1,497,855 +0.28(+0.41%)
Oct 01, 2012 66.60 67.96 66.40 67.58 1,987,479 +1.15(+1.73%)
Sep 28, 2012 66.20 66.65 65.58 66.43 1,107,885 -0.04(-0.06%)
Sep 27, 2012 66.56 66.70 65.97 66.47 942,807 +0.28(+0.42%)
Sep 26, 2012 65.84 66.49 65.82 66.19 1,441,296 +0.40(+0.61%)
Sep 25, 2012 66.74 66.79 65.66 65.79 1,541,818 -0.77(-1.16%)
Sep 24, 2012 66.50 66.81 65.75 66.56 1,382,831 -0.33(-0.49%)
Sep 21, 2012 66.90 67.26 66.80 66.89 2,174,889 -0.05(-0.07%)
Sep 20, 2012 66.67 67.00 66.27 66.94 1,455,094 +0.04(+0.06%)
Sep 19, 2012 66.89 67.06 66.14 66.90 1,926,216 +0.01(+0.01%)
Sep 18, 2012 66.39 66.89 66.06 66.89 1,614,952 +0.41(+0.62%)
Sep 17, 2012 66.15 66.70 66.01 66.48 1,856,894 +0.15(+0.23%)
Sep 14, 2012 66.91 67.23 65.90 66.33 2,382,842 -0.68(-1.01%)
Sep 13, 2012 66.77 67.29 65.45 67.01 3,055,254 -0.92(-1.35%)
Sep 12, 2012 67.77 68.27 67.57 67.93 1,319,670 +0.51(+0.76%)
Sep 11, 2012 67.16 67.53 66.94 67.42 1,099,487 +0.37(+0.55%)
Sep 10, 2012 67.40 67.41 66.87 67.05 1,546,273 -0.32(-0.47%)
Sep 07, 2012 67.70 67.77 67.13 67.37 1,295,381 -0.32(-0.47%)
Sep 06, 2012 67.07 68.12 66.98 67.69 1,599,277 +1.17(+1.76%)
Sep 05, 2012 66.71 67.04 66.18 66.52 1,650,846 -0.23(-0.34%)
Sep 04, 2012 66.89 67.07 66.03 66.75 1,159,696 -0.14(-0.21%)
Aug 31, 2012 66.95 67.46 66.53 66.89 1,060,725 +0.33(+0.50%)
Aug 30, 2012 66.95 67.16 66.53 66.56 1,242,610 -0.69(-1.03%)
Aug 29, 2012 67.17 67.49 67.00 67.25 1,416,226 +0.14(+0.21%)
Aug 27, 2012 67.54 67.77 67.07 67.11 1,318,906 -0.29(-0.43%)
Aug 24, 2012 66.82 67.50 66.63 67.40 1,758,747 +0.48(+0.72%)
Aug 23, 2012 67.42 67.65 66.66 66.92 2,277,081 -1.42(-2.08%)
Aug 22, 2012 69.31 69.49 68.17 68.34 2,171,730 -1.18(-1.70%)
Aug 21, 2012 69.86 70.20 69.38 69.52 1,935,543 -0.23(-0.33%)
Aug 20, 2012 69.38 69.88 69.28 69.75 1,463,005 +0.43(+0.62%)
Aug 17, 2012 68.92 69.37 68.71 69.32 1,230,790 +0.53(+0.77%)
Aug 16, 2012 68.28 68.89 68.24 68.79 1,032,997 +0.51(+0.75%)
Aug 15, 2012 68.05 68.45 67.85 68.28 887,828 -0.08(-0.12%)
Aug 14, 2012 69.01 69.02 68.23 68.36 849,276 -0.31(-0.45%)
Aug 13, 2012 68.33 68.76 67.73 68.67 1,407,949 +0.17(+0.25%)
Aug 10, 2012 68.18 68.54 67.95 68.50 973,108 +0.10(+0.15%)
Aug 09, 2012 67.60 68.55 67.51 68.40 1,736,703 +0.55(+0.81%)
Aug 08, 2012 66.99 68.02 66.75 67.85 1,798,504 +0.65(+0.97%)
Aug 07, 2012 66.67 67.33 66.46 67.20 1,358,246 +0.89(+1.34%)
Aug 06, 2012 66.69 66.72 66.10 66.31 1,257,373 -0.06(-0.09%)
Aug 03, 2012 66.76 66.84 66.30 66.37 1,475,813 +0.76(+1.16%)
Aug 02, 2012 65.63 65.95 64.73 65.61 1,513,752 -0.23(-0.35%)
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.