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 (%)
Dec 31, 2012 66.51 67.71 65.87 67.58 1,681,343 +0.82(+1.23%)
Dec 28, 2012 67.19 67.70 66.69 66.76 1,318,627 -0.98(-1.45%)
Dec 27, 2012 68.09 68.31 67.04 67.74 1,285,608 -0.28(-0.41%)
Dec 26, 2012 68.70 68.98 67.93 68.02 1,159,457 -0.67(-0.98%)
Dec 24, 2012 68.39 68.93 68.15 68.69 988,351 +0.06(+0.09%)
Dec 21, 2012 68.08 68.91 68.08 68.63 2,575,373 -0.37(-0.54%)
Dec 20, 2012 68.50 69.11 68.44 69.00 1,355,559 +0.30(+0.44%)
Dec 19, 2012 68.43 69.17 68.04 68.70 1,156,889 +0.19(+0.28%)
Dec 18, 2012 67.13 68.54 67.13 68.51 1,604,718 +1.38(+2.06%)
Dec 17, 2012 67.04 67.61 66.74 67.13 1,873,158 +0.33(+0.49%)
Dec 14, 2012 67.18 67.36 66.39 66.80 1,545,438 -0.57(-0.85%)
Dec 13, 2012 68.21 68.36 67.31 67.37 1,457,851 -0.78(-1.14%)
Dec 12, 2012 68.19 68.96 67.98 68.15 1,223,748 +0.20(+0.29%)
Dec 11, 2012 68.31 68.91 67.89 67.95 1,590,940 -0.09(-0.13%)
Dec 10, 2012 67.30 68.24 67.04 68.04 1,185,490 +0.51(+0.76%)
Dec 07, 2012 67.36 67.70 66.87 67.53 1,063,535 +0.26(+0.39%)
Dec 06, 2012 66.69 67.27 66.28 67.27 1,976,167 +0.51(+0.76%)
Dec 05, 2012 66.58 67.15 65.83 66.76 1,778,271 +0.11(+0.17%)
Dec 04, 2012 65.78 66.78 65.50 66.65 1,892,522 -0.05(-0.07%)
Nov 30, 2012 67.29 67.29 66.43 66.70 1,884,132 +0.05(+0.08%)
Nov 29, 2012 66.24 66.82 66.01 66.65 1,331,827 +0.59(+0.89%)
Nov 28, 2012 65.17 66.13 64.82 66.06 1,317,821 +0.73(+1.12%)
Nov 27, 2012 65.03 65.93 64.85 65.33 1,569,741 +0.34(+0.52%)
Nov 26, 2012 65.04 65.35 64.71 64.99 1,759,926 -0.37(-0.57%)
Nov 23, 2012 65.11 65.41 64.91 65.36 766,376 +0.43(+0.66%)
Nov 21, 2012 64.98 65.02 64.48 64.93 1,510,434 -0.15(-0.23%)
Nov 20, 2012 64.64 65.16 64.31 65.08 1,507,703 +0.36(+0.56%)
Nov 19, 2012 64.22 64.73 64.02 64.72 1,450,046 +1.15(+1.81%)
Nov 16, 2012 63.52 63.88 62.80 63.57 2,587,695 +0.34(+0.54%)
Nov 15, 2012 63.47 63.71 63.08 63.23 2,139,701 -0.36(-0.57%)
Nov 14, 2012 65.29 65.69 63.41 63.59 1,638,908 -1.78(-2.72%)
Nov 13, 2012 65.14 65.93 64.98 65.37 1,668,610 -0.03(-0.05%)
Nov 12, 2012 65.60 65.96 64.64 65.40 1,686,164 -0.20(-0.30%)
Nov 09, 2012 65.29 66.18 64.65 65.60 2,043,233 +0.18(+0.28%)
Nov 08, 2012 66.49 66.83 65.41 65.42 2,510,063 -1.28(-1.92%)
Nov 07, 2012 68.96 68.96 65.55 66.70 3,622,008 -3.18(-4.55%)
Nov 06, 2012 69.21 70.84 68.96 69.88 2,647,505 +0.92(+1.33%)
Nov 05, 2012 68.58 69.14 68.10 68.96 1,243,482 -0.02(-0.03%)
Nov 02, 2012 69.32 69.71 68.91 68.98 1,463,312 +0.06(+0.09%)
Nov 01, 2012 68.83 69.65 68.35 68.92 1,710,127 +0.23(+0.33%)
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%)
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.