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 55.16 55.81 2,407,394 +0.54(+0.99%)
Oct 26, 2012 56.11 55.27 55.27 55.27 3,015,776 -0.83(-1.48%)
Oct 25, 2012 56.88 57.09 55.60 56.10 1,783,008 -0.24(-0.42%)
Oct 24, 2012 57.09 57.68 55.97 56.33 2,228,083 -0.27(-0.47%)
Oct 23, 2012 56.64 56.87 56.02 56.60 1,463,214 -0.50(-0.87%)
Oct 19, 2012 57.41 57.47 56.81 57.10 1,581,964 -0.70(-1.21%)
Oct 18, 2012 57.28 57.89 57.14 57.80 1,012,592 +0.43(+0.75%)
Oct 17, 2012 57.28 57.52 56.96 57.37 1,265,059 +0.20(+0.34%)
Oct 16, 2012 56.58 57.35 56.56 57.17 1,355,072 +0.73(+1.30%)
Oct 15, 2012 55.91 56.51 55.91 56.44 1,087,763 +0.52(+0.93%)
Oct 12, 2012 55.84 56.38 55.65 55.92 1,138,120 +0.15(+0.26%)
Oct 11, 2012 55.81 56.25 55.72 55.77 948,477 +0.35(+0.63%)
Oct 10, 2012 56.07 56.07 55.30 55.42 1,696,062 -0.64(-1.15%)
Oct 09, 2012 56.16 56.52 55.81 56.07 1,561,257 -0.07(-0.13%)
Oct 08, 2012 56.26 56.52 56.03 56.14 1,659,259 -0.26(-0.46%)
Oct 05, 2012 56.25 56.72 56.06 56.40 1,996,933 +0.50(+0.90%)
Oct 04, 2012 55.50 56.01 55.41 55.90 3,020,148 +0.58(+1.04%)
Oct 03, 2012 55.21 55.46 54.95 55.32 1,961,788 +0.18(+0.32%)
Oct 02, 2012 55.09 55.18 54.49 55.14 1,843,377 +0.23(+0.41%)
Oct 01, 2012 54.12 55.22 53.95 54.91 2,445,946 +0.93(+1.73%)
Sep 28, 2012 53.79 54.16 53.29 53.98 1,363,449 -0.03(-0.06%)
Sep 27, 2012 54.08 54.20 53.60 54.01 1,160,291 +0.23(+0.42%)
Sep 26, 2012 53.50 54.03 53.48 53.78 1,773,771 +0.33(+0.61%)
Sep 25, 2012 54.23 54.27 53.35 53.46 1,897,481 -0.63(-1.16%)
Sep 24, 2012 54.04 54.29 53.43 54.08 1,701,819 -0.27(-0.49%)
Sep 21, 2012 54.36 54.65 54.28 54.35 2,676,588 -0.04(-0.07%)
Sep 20, 2012 54.17 54.44 53.85 54.39 1,790,752 +0.03(+0.06%)
Sep 19, 2012 54.35 54.49 53.74 54.36 2,370,551 +0.01(+0.02%)
Sep 18, 2012 53.95 54.35 53.68 54.35 1,987,486 +0.33(+0.62%)
Sep 17, 2012 53.75 54.20 53.64 54.02 2,285,238 +0.12(+0.23%)
Sep 14, 2012 54.37 54.63 53.55 53.90 2,932,511 -0.55(-1.01%)
Sep 13, 2012 54.25 54.68 53.18 54.45 3,760,034 -0.75(-1.35%)
Sep 12, 2012 55.07 55.47 54.90 55.20 1,624,088 +0.41(+0.76%)
Sep 11, 2012 54.57 54.87 54.39 54.78 1,353,114 +0.30(+0.55%)
Sep 10, 2012 54.77 54.77 54.34 54.48 1,902,964 -0.26(-0.47%)
Sep 07, 2012 55.01 55.07 54.55 54.74 1,594,197 -0.26(-0.47%)
Sep 06, 2012 54.50 55.35 54.43 55.00 1,968,195 +0.95(+1.76%)
Sep 05, 2012 54.21 54.47 53.78 54.05 2,031,659 -0.19(-0.34%)
Sep 04, 2012 54.35 54.50 53.65 54.24 1,427,212 -0.11(-0.21%)
Aug 31, 2012 54.40 54.82 54.06 54.35 1,305,411 +0.27(+0.50%)
Aug 30, 2012 54.40 54.57 54.06 54.08 1,529,252 -0.56(-1.03%)
Aug 29, 2012 54.58 54.84 54.44 54.64 1,742,918 +0.11(+0.21%)
Aug 27, 2012 54.88 55.07 54.50 54.53 1,623,148 -0.24(-0.43%)
Aug 24, 2012 54.30 54.85 54.14 54.77 2,164,451 +0.39(+0.72%)
Aug 23, 2012 54.78 54.97 54.17 54.38 2,802,353 -0.71(-1.28%)
Aug 22, 2012 55.87 56.01 54.95 55.08 2,694,384 -0.95(-1.70%)
Aug 21, 2012 56.31 56.58 55.92 56.03 2,401,356 -0.19(-0.33%)
Aug 20, 2012 55.92 56.32 55.84 56.22 1,815,095 +0.35(+0.62%)
Aug 17, 2012 55.55 55.91 55.38 55.87 1,526,995 +0.43(+0.77%)
Aug 16, 2012 55.04 55.53 55.00 55.45 1,281,600 +0.41(+0.75%)
Aug 15, 2012 54.85 55.17 54.69 55.04 1,101,495 -0.06(-0.12%)
Aug 14, 2012 55.62 55.63 54.99 55.10 1,053,665 -0.25(-0.45%)
Aug 13, 2012 55.08 55.42 54.59 55.35 1,746,789 +0.14(+0.25%)
Aug 10, 2012 54.95 55.24 54.77 55.21 1,207,298 +0.08(+0.15%)
Aug 09, 2012 54.49 55.25 54.41 55.13 2,154,662 +0.44(+0.81%)
Aug 08, 2012 54.00 54.83 53.80 54.69 2,231,336 +0.52(+0.97%)
Aug 07, 2012 53.74 54.27 53.57 54.16 1,685,125 +0.72(+1.34%)
Aug 06, 2012 53.75 53.78 53.28 53.45 1,559,975 -0.05(-0.09%)
Aug 03, 2012 53.81 53.87 53.44 53.50 1,830,986 +0.61(+1.16%)
Aug 02, 2012 52.90 53.16 52.17 52.88 1,878,055 -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.