Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 53.59 53.74 53.27 53.35 2,594,015 -0.45(-0.84%)
Jul 30, 2012 52.91 53.84 52.48 53.81 3,133,929 +0.77(+1.46%)
Jul 27, 2012 52.46 53.23 52.13 53.03 2,940,863 +0.81(+1.54%)
Jul 26, 2012 52.52 52.77 51.73 52.23 3,583,081 +0.72(+1.39%)
Jul 25, 2012 51.82 51.89 50.96 51.51 2,909,399 -0.22(-0.42%)
Jul 24, 2012 51.16 51.84 50.72 51.73 2,935,970 +0.34(+0.66%)
Jul 23, 2012 51.61 51.80 51.31 51.39 2,303,639 -0.81(-1.54%)
Jul 20, 2012 51.95 52.66 51.92 52.19 1,188,529 -0.29(-0.55%)
Jul 19, 2012 52.29 52.67 51.98 52.48 1,415,697 +0.00(+0.00%)
Jul 18, 2012 51.50 52.54 51.50 52.48 1,279,278 +0.80(+1.54%)
Jul 17, 2012 51.23 51.82 50.75 51.69 1,227,652 +0.52(+1.01%)
Jul 16, 2012 51.20 51.39 50.82 51.17 1,098,792 -0.24(-0.47%)
Jul 13, 2012 50.39 51.41 50.27 51.41 1,412,257 +1.31(+2.62%)
Jul 12, 2012 50.36 50.55 49.86 50.10 1,278,262 -0.53(-1.05%)
Jul 11, 2012 50.94 50.96 50.46 50.63 1,512,585 -0.21(-0.41%)
Jul 10, 2012 51.44 51.81 50.61 50.84 1,265,603 -0.43(-0.83%)
Jul 09, 2012 51.16 51.35 50.88 51.27 1,042,704 +0.11(+0.22%)
Jul 06, 2012 51.13 51.23 50.77 51.15 1,119,487 -0.37(-0.72%)
Jul 05, 2012 51.40 51.69 51.30 51.52 1,146,183 -0.01(-0.02%)
Jul 03, 2012 51.26 51.73 51.15 51.53 823,082 +0.32(+0.63%)
Jul 02, 2012 51.46 51.62 50.90 51.21 1,612,771 -0.20(-0.39%)
Jun 29, 2012 50.26 51.42 50.26 51.41 2,117,735 +1.66(+3.34%)
Jun 28, 2012 49.70 49.82 49.32 49.75 1,680,301 -0.32(-0.64%)
Jun 27, 2012 48.95 50.32 48.95 50.07 1,586,920 +0.85(+1.72%)
Jun 26, 2012 49.72 49.74 48.99 49.23 1,923,362 -0.32(-0.65%)
Jun 25, 2012 50.03 50.03 49.38 49.55 1,952,155 -0.51(-1.01%)
Jun 22, 2012 50.11 50.23 49.70 50.06 1,909,968 +0.22(+0.44%)
Jun 21, 2012 50.19 50.40 49.79 49.84 2,070,603 -0.36(-0.72%)
Jun 20, 2012 50.17 50.41 49.83 50.20 2,400,059 +0.04(+0.08%)
Jun 19, 2012 49.85 50.43 49.69 50.16 1,719,194 +0.58(+1.17%)
Jun 18, 2012 49.08 49.76 49.02 49.58 1,209,683 +0.27(+0.56%)
Jun 15, 2012 49.11 49.32 48.88 49.31 2,156,874 +0.52(+1.07%)
Jun 14, 2012 48.27 49.22 48.03 48.78 2,727,732 +0.63(+1.31%)
Jun 13, 2012 48.16 48.57 47.94 48.16 2,380,180 -0.15(-0.30%)
Jun 12, 2012 48.02 48.36 47.81 48.30 2,091,337 +0.52(+1.10%)
Jun 11, 2012 48.45 48.62 47.73 47.78 1,431,760 -0.39(-0.82%)
Jun 08, 2012 47.66 48.17 47.56 48.17 1,618,265 +0.34(+0.71%)
Jun 07, 2012 47.71 48.29 47.69 47.83 1,851,006 +0.61(+1.30%)
Jun 06, 2012 46.42 47.24 46.20 47.22 5,106,276 +1.05(+2.27%)
Jun 05, 2012 45.89 46.27 45.61 46.17 1,590,164 +0.15(+0.32%)
Jun 04, 2012 46.34 46.58 45.86 46.03 2,117,162 -0.25(-0.54%)
Jun 01, 2012 46.87 46.91 46.28 46.28 1,856,216 -1.07(-2.26%)
May 31, 2012 47.46 47.75 47.26 47.35 2,577,620 -0.08(-0.17%)
May 30, 2012 47.18 47.80 47.17 47.43 1,699,773 -0.10(-0.22%)
May 29, 2012 47.30 47.73 47.30 47.53 1,452,118 +0.39(+0.82%)
May 25, 2012 46.90 47.72 46.90 47.15 1,311,331 -0.25(-0.53%)
May 24, 2012 47.57 47.61 46.82 47.40 1,873,513 +0.14(+0.29%)
May 23, 2012 47.12 47.33 46.43 47.26 1,563,403 +0.07(+0.15%)
May 22, 2012 47.16 47.56 46.97 47.19 1,973,635 +0.09(+0.19%)
May 21, 2012 46.53 47.12 46.42 47.10 1,666,044 +0.73(+1.57%)
May 18, 2012 46.91 47.05 46.29 46.37 1,808,003 -0.34(-0.72%)
May 17, 2012 47.55 47.77 46.70 46.71 2,156,039 -0.85(-1.80%)
May 16, 2012 48.04 48.16 47.56 47.56 1,900,201 -0.18(-0.38%)
May 15, 2012 47.89 48.02 47.68 47.75 2,554,658 -0.25(-0.52%)
May 14, 2012 47.54 48.23 47.31 47.99 2,314,297 +0.16(+0.33%)
May 11, 2012 48.23 48.38 47.68 47.84 2,992,865 -0.63(-1.30%)
May 10, 2012 48.72 48.90 48.37 48.47 1,139,259 +0.02(+0.03%)
May 09, 2012 48.63 48.95 48.28 48.45 2,206,787 -0.55(-1.12%)
May 08, 2012 49.02 49.07 48.63 49.00 2,311,231 -0.33(-0.66%)
May 07, 2012 49.26 49.45 49.09 49.33 1,888,910 -0.10(-0.19%)
May 04, 2012 49.99 50.25 49.42 49.42 1,567,148 -0.75(-1.50%)
May 03, 2012 50.51 50.55 50.07 50.17 1,700,585 -0.41(-0.81%)
May 02, 2012 50.28 50.61 50.22 50.58 2,118,901 -0.09(-0.17%)
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.