Northrop Grumman (NY: NOC )

479.61 +2.25 (+0.47%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.91 49.12 48.54 48.77 1,870,611 +0.15(+0.31%)
Mar 29, 2012 48.30 48.69 47.94 48.62 1,694,142 +0.03(+0.07%)
Mar 28, 2012 48.75 48.93 48.33 48.59 1,995,799 -0.22(-0.46%)
Mar 27, 2012 49.27 49.31 48.77 48.81 1,560,894 -0.32(-0.65%)
Mar 26, 2012 48.60 49.20 48.60 49.13 1,646,343 +0.77(+1.58%)
Mar 23, 2012 48.77 48.89 48.23 48.37 1,724,548 -0.32(-0.66%)
Mar 22, 2012 48.32 48.81 48.06 48.69 2,040,489 +0.11(+0.23%)
Mar 21, 2012 48.79 48.96 48.48 48.57 1,410,307 -0.19(-0.39%)
Mar 20, 2012 49.07 49.19 48.70 48.77 1,819,432 -0.64(-1.29%)
Mar 19, 2012 49.59 49.76 49.28 49.40 1,486,540 -0.10(-0.19%)
Mar 16, 2012 49.55 49.69 49.30 49.50 3,713,699 +0.02(+0.03%)
Mar 15, 2012 49.51 49.52 49.03 49.48 2,247,582 -0.07(-0.14%)
Mar 14, 2012 49.05 49.60 48.93 49.56 2,547,823 +0.42(+0.84%)
Mar 13, 2012 48.63 49.23 48.39 49.14 2,071,425 +0.71(+1.47%)
Mar 12, 2012 48.29 48.53 47.99 48.43 1,433,071 +0.38(+0.78%)
Mar 09, 2012 48.28 48.37 47.89 48.05 2,118,988 -0.15(-0.31%)
Mar 08, 2012 47.97 48.59 47.97 48.21 1,959,487 +0.33(+0.68%)
Mar 07, 2012 47.78 47.98 47.55 47.88 2,688,348 +0.23(+0.49%)
Mar 06, 2012 47.51 47.88 47.46 47.65 3,341,664 -0.21(-0.43%)
Mar 05, 2012 47.69 47.94 47.60 47.86 1,792,471 +0.14(+0.28%)
Mar 02, 2012 47.97 48.10 47.58 47.72 1,649,505 -0.36(-0.75%)
Mar 01, 2012 48.25 48.25 47.65 48.08 1,724,177 +0.32(+0.67%)
Feb 29, 2012 47.91 48.14 47.62 47.76 2,576,726 -0.06(-0.13%)
Feb 28, 2012 47.94 47.95 47.56 47.82 1,459,076 -0.13(-0.27%)
Feb 27, 2012 47.51 48.37 47.51 47.95 1,754,721 +0.10(+0.22%)
Feb 24, 2012 47.65 48.53 47.56 47.85 1,831,010 +0.24(+0.50%)
Feb 23, 2012 47.39 47.75 47.34 47.61 1,651,578 +0.06(+0.12%)
Feb 22, 2012 47.29 47.78 47.17 47.55 2,051,134 +0.15(+0.32%)
Feb 21, 2012 47.60 47.81 47.23 47.40 1,829,533 -0.17(-0.37%)
Feb 17, 2012 47.55 47.67 47.10 47.58 1,420,975 +0.32(+0.67%)
Feb 16, 2012 47.38 47.39 46.74 47.26 2,239,217 +0.02(+0.05%)
Feb 15, 2012 47.74 47.74 47.16 47.24 1,777,405 -0.44(-0.93%)
Feb 14, 2012 47.58 47.68 47.26 47.68 1,122,648 -0.07(-0.15%)
Feb 13, 2012 47.49 47.82 47.33 47.75 1,680,233 +0.39(+0.82%)
Feb 10, 2012 47.39 47.43 47.12 47.36 959,373 -0.32(-0.66%)
Feb 09, 2012 47.96 48.03 47.54 47.68 1,675,624 -0.23(-0.48%)
Feb 08, 2012 47.42 48.05 47.42 47.91 2,587,153 +0.52(+1.10%)
Feb 07, 2012 46.58 47.44 46.53 47.39 2,147,519 +0.82(+1.77%)
Feb 06, 2012 45.95 46.58 45.94 46.56 2,176,795 +0.39(+0.84%)
Feb 03, 2012 46.63 46.71 46.08 46.17 3,842,848 +0.01(+0.02%)
Feb 02, 2012 46.12 46.67 45.83 46.17 3,830,356 -0.75(-1.60%)
Feb 01, 2012 46.19 47.66 46.19 46.92 4,899,136 +0.95(+2.07%)
Jan 31, 2012 46.00 46.44 45.87 45.97 3,155,249 -0.12(-0.26%)
Jan 30, 2012 45.92 46.31 45.87 46.09 2,933,670 -0.40(-0.87%)
Jan 27, 2012 46.76 46.84 46.34 46.49 1,807,019 -0.48(-1.03%)
Jan 26, 2012 47.22 47.24 46.69 46.97 3,450,306 -0.21(-0.45%)
Jan 25, 2012 47.07 47.36 46.61 47.19 3,453,859 -0.32(-0.68%)
Jan 24, 2012 47.64 47.64 47.28 47.51 1,818,349 -0.39(-0.81%)
Jan 23, 2012 48.75 48.99 47.77 47.90 2,227,328 -0.71(-1.47%)
Jan 20, 2012 48.55 48.72 48.36 48.61 2,910,243 +0.06(+0.13%)
Jan 19, 2012 47.78 48.76 47.65 48.55 2,458,718 +0.90(+1.89%)
Jan 18, 2012 47.16 47.75 46.87 47.65 1,627,779 +0.43(+0.91%)
Jan 17, 2012 46.98 47.55 46.88 47.22 2,168,162 +0.63(+1.34%)
Jan 13, 2012 47.04 47.07 46.50 46.59 1,525,230 -0.72(-1.52%)
Jan 12, 2012 46.37 47.42 46.37 47.31 1,861,233 +0.98(+2.12%)
Jan 11, 2012 46.19 46.51 46.15 46.33 1,884,856 -0.09(-0.19%)
Jan 10, 2012 46.25 46.64 46.06 46.42 2,264,698 +0.56(+1.23%)
Jan 09, 2012 45.96 46.08 45.60 45.86 1,750,265 +0.01(+0.02%)
Jan 06, 2012 46.00 46.10 45.71 45.85 3,037,748 -0.20(-0.43%)
Jan 05, 2012 46.05 46.13 45.38 46.05 2,266,364 -0.38(-0.82%)
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.