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 28, 2013 83.00 83.57 82.56 82.80 1,135,465 -0.41(-0.49%)
Jun 27, 2013 82.45 83.45 82.37 83.21 952,704 +1.37(+1.67%)
Jun 26, 2013 81.50 82.12 81.34 81.84 1,519,395 +1.13(+1.40%)
Jun 25, 2013 81.67 81.73 80.64 80.71 1,564,001 -0.36(-0.44%)
Jun 24, 2013 81.42 81.80 80.68 81.07 1,488,352 -0.78(-0.95%)
Jun 21, 2013 82.56 82.77 81.84 81.85 2,789,928 -0.12(-0.15%)
Jun 20, 2013 82.30 83.16 81.95 81.97 1,455,560 -1.01(-1.22%)
Jun 19, 2013 83.86 84.32 82.97 82.98 1,171,146 -0.95(-1.13%)
Jun 18, 2013 83.79 84.34 83.27 83.93 1,228,936 +0.26(+0.31%)
Jun 17, 2013 83.28 84.30 83.26 83.67 1,000,641 +0.79(+0.95%)
Jun 14, 2013 82.73 83.68 82.60 82.88 1,005,910 +0.02(+0.02%)
Jun 13, 2013 82.67 84.14 82.50 82.86 1,794,192 +0.25(+0.30%)
Jun 12, 2013 83.51 83.57 82.50 82.61 969,179 -0.36(-0.43%)
Jun 11, 2013 83.08 83.73 82.85 82.97 1,339,996 -0.78(-0.93%)
Jun 10, 2013 84.17 84.30 83.48 83.75 1,500,101 -0.13(-0.15%)
Jun 07, 2013 82.55 84.00 82.55 83.88 1,417,474 +1.63(+1.98%)
Jun 06, 2013 81.48 82.41 80.92 82.25 1,802,115 +0.80(+0.98%)
Jun 05, 2013 82.13 83.06 81.36 81.45 1,198,751 -0.97(-1.18%)
Jun 04, 2013 82.86 83.27 82.15 82.42 1,300,744 -0.62(-0.75%)
Jun 03, 2013 82.48 83.12 81.79 83.04 1,469,363 +0.65(+0.79%)
May 31, 2013 83.18 84.06 82.39 82.39 1,784,322 -1.10(-1.32%)
May 30, 2013 82.69 83.99 82.69 83.49 1,778,692 +1.62(+1.98%)
May 29, 2013 81.54 82.38 81.03 81.87 1,468,797 -0.23(-0.28%)
May 28, 2013 81.65 82.49 81.65 82.10 1,253,094 +0.84(+1.03%)
May 24, 2013 80.30 81.53 80.12 81.26 1,092,525 +0.62(+0.77%)
May 23, 2013 79.78 81.00 79.59 80.64 1,245,831 -0.22(-0.27%)
May 22, 2013 81.50 81.78 80.77 80.86 3,381,472 -0.60(-0.74%)
May 21, 2013 81.58 82.45 81.17 81.46 3,739,158 -0.15(-0.18%)
May 20, 2013 82.22 82.61 81.49 81.61 3,576,883 -0.58(-0.71%)
May 17, 2013 80.24 83.28 80.24 82.19 5,861,644 +3.17(+4.01%)
May 16, 2013 79.40 79.60 78.81 79.02 1,391,393 -0.41(-0.52%)
May 15, 2013 78.53 79.48 78.07 79.43 977,711 +1.87(+2.41%)
May 13, 2013 77.72 78.10 77.35 77.56 818,257 -0.37(-0.47%)
May 10, 2013 77.69 78.07 77.27 77.93 852,869 +0.27(+0.35%)
May 09, 2013 77.75 78.16 77.50 77.66 1,236,284 -0.14(-0.18%)
May 08, 2013 77.25 77.82 77.08 77.80 1,028,007 +0.59(+0.76%)
May 07, 2013 77.03 77.31 76.91 77.21 1,652,089 +0.15(+0.19%)
May 06, 2013 77.02 77.79 76.93 77.06 1,670,660 +0.22(+0.29%)
May 03, 2013 76.69 77.00 76.31 76.84 1,426,353 +0.53(+0.69%)
May 02, 2013 75.65 76.55 75.46 76.31 1,549,762 +0.66(+0.87%)
May 01, 2013 75.45 76.48 75.32 75.65 1,853,288 -0.09(-0.12%)
Apr 30, 2013 74.85 75.78 74.85 75.74 1,762,145 +0.78(+1.04%)
Apr 29, 2013 74.48 74.98 74.04 74.96 1,178,436 +0.72(+0.97%)
Apr 26, 2013 74.56 74.78 74.19 74.24 1,283,926 -0.25(-0.34%)
Apr 25, 2013 73.82 74.97 72.86 74.49 2,153,858 +0.72(+0.98%)
Apr 24, 2013 71.83 73.86 71.08 73.77 2,780,580 +2.28(+3.19%)
Apr 23, 2013 71.17 71.80 70.66 71.49 1,085,687 +0.71(+1.00%)
Apr 22, 2013 70.98 71.13 70.30 70.78 1,032,735 -0.20(-0.28%)
Apr 19, 2013 69.94 71.04 69.92 70.98 2,181,209 +1.11(+1.59%)
Apr 18, 2013 70.12 70.20 69.23 69.87 1,559,757 -0.25(-0.36%)
Apr 17, 2013 70.93 71.12 69.54 70.12 2,427,718 -1.17(-1.64%)
Apr 16, 2013 71.32 71.61 70.74 71.29 1,217,635 +0.46(+0.65%)
Apr 15, 2013 71.85 71.86 70.54 70.83 1,659,803 -1.28(-1.78%)
Apr 12, 2013 72.03 72.18 71.49 72.11 1,038,664 -0.34(-0.47%)
Apr 11, 2013 72.04 72.67 71.90 72.45 1,641,073 +0.68(+0.95%)
Apr 10, 2013 71.75 72.27 71.65 71.77 2,016,663 +0.21(+0.29%)
Apr 09, 2013 71.86 71.89 71.27 71.56 1,404,526 -0.16(-0.22%)
Apr 08, 2013 71.75 71.88 71.18 71.72 1,583,850 +0.16(+0.22%)
Apr 05, 2013 70.43 71.76 70.33 71.56 3,383,312 +0.49(+0.69%)
Apr 04, 2013 70.29 71.17 70.13 71.07 2,528,172 +0.89(+1.27%)
Apr 03, 2013 69.51 70.54 69.41 70.18 2,386,126 +0.78(+1.12%)
Apr 02, 2013 70.19 70.21 69.13 69.40 1,286,987 -0.50(-0.72%)
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.