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 (%)
May 24, 2011 50.28 50.73 50.11 50.59 4,258,970 +0.35(+0.71%)
May 23, 2011 49.39 50.48 49.25 50.23 4,943,073 +0.49(+0.99%)
May 20, 2011 50.07 50.16 49.66 49.74 2,460,635 -0.51(-1.01%)
May 19, 2011 50.00 50.43 49.87 50.25 2,887,549 +0.36(+0.73%)
May 18, 2011 49.78 50.10 49.66 49.89 2,323,189 +0.12(+0.23%)
May 17, 2011 49.82 50.26 49.49 49.77 2,587,819 -0.19(-0.37%)
May 16, 2011 49.88 50.15 49.62 49.96 2,003,461 -0.06(-0.12%)
May 13, 2011 50.40 50.63 49.86 50.02 1,887,063 -0.39(-0.77%)
May 12, 2011 50.06 50.68 50.00 50.40 2,113,503 +0.29(+0.57%)
May 11, 2011 50.14 50.43 49.83 50.12 2,012,146 -0.02(-0.05%)
May 10, 2011 50.13 50.40 49.96 50.14 1,808,204 +0.16(+0.32%)
May 09, 2011 49.80 50.33 49.40 49.98 1,640,712 +0.28(+0.56%)
May 06, 2011 49.87 50.24 49.55 49.70 2,620,318 +0.23(+0.47%)
May 05, 2011 49.51 49.94 49.29 49.47 2,636,861 -0.25(-0.50%)
May 04, 2011 50.26 50.55 49.60 49.72 3,234,579 -0.45(-0.89%)
May 03, 2011 49.86 50.35 49.62 50.16 3,620,246 +0.68(+1.37%)
May 02, 2011 49.45 49.55 49.43 49.49 3,608,451 +0.43(+0.88%)
Apr 29, 2011 48.40 49.22 48.24 49.05 2,161,410 +0.40(+0.82%)
Apr 28, 2011 48.24 48.74 48.20 48.65 2,802,461 +0.15(+0.30%)
Apr 27, 2011 48.51 49.35 48.02 48.51 2,946,462 +0.32(+0.66%)
Apr 26, 2011 47.67 48.34 47.60 48.19 2,061,461 +0.79(+1.66%)
Apr 25, 2011 47.41 47.52 47.14 47.40 887,721 -0.21(-0.44%)
Apr 21, 2011 47.73 47.75 47.20 47.61 1,378,212 -0.07(-0.15%)
Apr 20, 2011 47.41 47.94 47.02 47.68 2,379,699 +0.93(+2.00%)
Apr 19, 2011 46.57 46.89 46.47 46.75 1,986,005 +0.15(+0.33%)
Apr 18, 2011 46.80 46.86 46.17 46.59 2,758,710 -0.67(-1.42%)
Apr 15, 2011 47.40 47.70 47.01 47.26 1,946,834 +0.00(+0.00%)
Apr 14, 2011 47.11 47.30 46.62 47.26 3,465,796 -0.19(-0.39%)
Apr 13, 2011 48.56 48.58 47.26 47.45 3,893,936 -1.01(-2.08%)
Apr 12, 2011 48.26 48.72 48.18 48.46 2,620,586 -0.08(-0.17%)
Apr 11, 2011 48.26 48.88 48.20 48.54 2,241,916 +0.44(+0.91%)
Apr 08, 2011 48.38 48.43 47.96 48.11 2,757,055 -0.12(-0.26%)
Apr 07, 2011 47.90 48.41 47.79 48.23 3,412,216 +0.14(+0.29%)
Apr 06, 2011 48.22 48.22 47.54 48.09 4,573,187 +0.12(+0.24%)
Apr 05, 2011 48.24 48.54 47.86 47.97 1,954,582 -0.29(-0.59%)
Apr 04, 2011 48.69 48.75 47.46 48.26 2,849,599 -0.30(-0.62%)
Apr 01, 2011 48.44 49.01 48.33 48.56 2,743,084 +0.20(+0.41%)
Mar 31, 2011 48.26 48.92 47.99 48.36 4,994,674 +0.57(+1.19%)
Mar 30, 2011 47.79 47.79 47.79 47.79 3,855,702 +0.26(+0.56%)
Mar 29, 2011 47.34 47.67 46.97 47.52 2,277,414 +0.21(+0.44%)
Mar 28, 2011 47.78 47.89 47.31 47.32 2,429,498 -0.36(-0.75%)
Mar 25, 2011 47.45 47.70 46.93 47.67 2,364,762 +0.26(+0.54%)
Mar 24, 2011 47.36 47.55 47.00 47.41 1,820,548 +0.20(+0.41%)
Mar 23, 2011 47.10 47.36 46.80 47.22 4,195,427 -0.15(-0.31%)
Mar 22, 2011 47.43 47.72 47.25 47.36 3,086,071 -0.17(-0.35%)
Mar 21, 2011 47.55 47.57 47.22 47.53 2,982,894 +0.88(+1.90%)
Mar 18, 2011 46.93 47.03 45.98 46.65 4,357,353 +0.34(+0.74%)
Mar 17, 2011 46.11 46.78 45.94 46.31 5,999,178 +1.05(+2.32%)
Mar 16, 2011 45.99 45.99 45.01 45.25 3,655,628 -0.82(-1.78%)
Mar 15, 2011 45.75 46.40 45.72 46.08 3,754,244 -0.13(-0.29%)
Mar 14, 2011 45.73 46.24 45.53 46.21 2,799,728 +0.15(+0.33%)
Mar 11, 2011 46.19 46.51 45.79 46.05 2,023,529 -0.15(-0.32%)
Mar 10, 2011 46.81 47.02 46.17 46.20 2,603,414 -0.69(-1.47%)
Mar 09, 2011 46.52 46.98 46.19 46.89 1,470,919 +0.29(+0.61%)
Mar 08, 2011 45.78 46.81 45.78 46.61 2,440,782 +0.77(+1.67%)
Mar 07, 2011 46.53 46.86 45.57 45.84 1,948,479 -0.63(-1.35%)
Mar 04, 2011 47.06 47.17 45.88 46.47 1,816,887 -0.57(-1.21%)
Mar 03, 2011 46.59 47.31 46.56 47.04 2,435,987 +0.75(+1.61%)
Mar 02, 2011 45.87 46.47 45.81 46.29 2,187,281 +0.40(+0.88%)
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.