Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 55.51 56.73 55.15 55.81 2,407,600 +0.54(+0.99%)
Oct 26, 2012 56.10 55.27 55.27 55.27 3,016,034 -0.83(-1.48%)
Oct 25, 2012 56.87 57.09 55.59 56.09 1,783,161 -0.24(-0.42%)
Oct 24, 2012 57.09 57.68 55.97 56.33 2,228,274 -0.27(-0.47%)
Oct 23, 2012 56.64 56.87 56.01 56.60 1,463,339 -0.50(-0.87%)
Oct 19, 2012 57.40 57.47 56.80 57.09 1,582,099 -0.70(-1.21%)
Oct 18, 2012 57.27 57.89 57.13 57.79 1,012,678 +0.43(+0.75%)
Oct 17, 2012 57.27 57.52 56.96 57.36 1,265,167 +0.20(+0.34%)
Oct 16, 2012 56.57 57.35 56.56 57.17 1,355,188 +0.73(+1.30%)
Oct 15, 2012 55.91 56.50 55.91 56.44 1,087,856 +0.52(+0.93%)
Oct 12, 2012 55.83 56.38 55.65 55.92 1,138,217 +0.15(+0.26%)
Oct 11, 2012 55.80 56.25 55.71 55.77 948,558 +0.35(+0.63%)
Oct 10, 2012 56.07 56.07 55.30 55.42 1,696,207 -0.64(-1.14%)
Oct 09, 2012 56.15 56.52 55.81 56.06 1,561,391 -0.07(-0.13%)
Oct 08, 2012 56.26 56.52 56.03 56.13 1,659,401 -0.26(-0.46%)
Oct 05, 2012 56.25 56.71 56.05 56.40 1,997,104 +0.50(+0.90%)
Oct 04, 2012 55.49 56.01 55.40 55.89 3,020,406 +0.58(+1.04%)
Oct 03, 2012 55.21 55.45 54.94 55.31 1,961,956 +0.18(+0.32%)
Oct 02, 2012 55.09 55.18 54.49 55.14 1,843,535 +0.23(+0.41%)
Oct 01, 2012 54.11 55.22 53.95 54.91 2,446,156 +0.93(+1.73%)
Sep 28, 2012 53.79 54.15 53.28 53.97 1,363,566 -0.03(-0.06%)
Sep 27, 2012 54.08 54.19 53.60 54.01 1,160,391 +0.23(+0.42%)
Sep 26, 2012 53.49 54.02 53.48 53.78 1,773,923 +0.32(+0.61%)
Sep 25, 2012 54.23 54.27 53.35 53.45 1,897,644 -0.63(-1.16%)
Sep 24, 2012 54.03 54.28 53.42 54.08 1,701,965 -0.27(-0.49%)
Sep 21, 2012 54.36 54.65 54.27 54.35 2,676,817 -0.04(-0.07%)
Sep 20, 2012 54.17 54.44 53.84 54.39 1,790,905 +0.03(+0.06%)
Sep 19, 2012 54.35 54.49 53.74 54.36 2,370,754 +0.01(+0.01%)
Sep 18, 2012 53.94 54.35 53.67 54.35 1,987,656 +0.33(+0.62%)
Sep 17, 2012 53.75 54.19 53.63 54.01 2,285,434 +0.12(+0.23%)
Sep 14, 2012 54.36 54.62 53.54 53.89 2,932,762 -0.55(-1.01%)
Sep 13, 2012 54.25 54.67 53.18 54.45 3,760,356 -0.75(-1.35%)
Sep 12, 2012 55.06 55.47 54.90 55.19 1,624,228 +0.41(+0.76%)
Sep 11, 2012 54.57 54.87 54.39 54.78 1,353,230 +0.30(+0.55%)
Sep 10, 2012 54.76 54.77 54.33 54.48 1,903,127 -0.26(-0.47%)
Sep 07, 2012 55.01 55.06 54.54 54.74 1,594,333 -0.26(-0.47%)
Sep 06, 2012 54.49 55.35 54.42 55.00 1,968,363 +0.95(+1.76%)
Sep 05, 2012 54.20 54.47 53.77 54.05 2,031,833 -0.19(-0.34%)
Sep 04, 2012 54.35 54.49 53.65 54.23 1,427,334 -0.11(-0.21%)
Aug 31, 2012 54.40 54.81 54.05 54.35 1,305,522 +0.27(+0.50%)
Aug 30, 2012 54.40 54.57 54.05 54.08 1,529,383 -0.56(-1.03%)
Aug 29, 2012 54.58 54.84 54.44 54.64 1,743,067 +0.11(+0.21%)
Aug 27, 2012 54.88 55.06 54.49 54.53 1,623,287 -0.24(-0.43%)
Aug 24, 2012 54.29 54.84 54.13 54.76 2,164,636 +0.39(+0.72%)
Aug 23, 2012 54.78 54.97 54.16 54.37 2,802,593 -0.71(-1.28%)
Aug 22, 2012 55.86 56.01 54.94 55.08 2,694,614 -0.95(-1.70%)
Aug 21, 2012 56.30 56.58 55.92 56.03 2,401,561 -0.19(-0.33%)
Aug 20, 2012 55.92 56.32 55.84 56.22 1,815,250 +0.35(+0.62%)
Aug 17, 2012 55.55 55.91 55.38 55.87 1,527,125 +0.43(+0.77%)
Aug 16, 2012 55.03 55.52 55.00 55.44 1,281,710 +0.41(+0.75%)
Aug 15, 2012 54.84 55.17 54.68 55.03 1,101,589 -0.06(-0.12%)
Aug 14, 2012 55.62 55.63 54.99 55.09 1,053,755 -0.25(-0.45%)
Aug 13, 2012 55.07 55.42 54.59 55.34 1,746,939 +0.14(+0.25%)
Aug 10, 2012 54.95 55.24 54.76 55.21 1,207,401 +0.08(+0.15%)
Aug 09, 2012 54.48 55.25 54.41 55.13 2,154,846 +0.44(+0.81%)
Aug 08, 2012 53.99 54.82 53.80 54.68 2,231,527 +0.52(+0.97%)
Aug 07, 2012 53.73 54.26 53.56 54.16 1,685,269 +0.72(+1.34%)
Aug 06, 2012 53.75 53.78 53.27 53.44 1,560,109 -0.05(-0.09%)
Aug 03, 2012 53.81 53.87 53.43 53.49 1,831,142 +0.61(+1.16%)
Aug 02, 2012 52.89 53.15 52.17 52.88 1,878,216 -0.19(-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.