Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.59 47.80 47.24 47.26 1,298,163 -0.33(-0.70%)
Dec 29, 2011 47.12 47.65 47.10 47.59 1,097,838 +0.61(+1.31%)
Dec 28, 2011 47.48 47.57 46.94 46.97 1,595,493 -0.59(-1.24%)
Dec 27, 2011 47.08 47.65 46.99 47.56 1,391,502 +0.30(+0.63%)
Dec 23, 2011 46.93 47.27 46.59 47.27 1,710,896 +1.12(+2.43%)
Dec 21, 2011 45.99 46.35 45.70 46.14 2,349,097 +0.28(+0.62%)
Dec 20, 2011 45.18 46.02 45.18 45.86 1,905,538 +1.28(+2.88%)
Dec 19, 2011 45.27 45.54 44.48 44.57 1,601,989 -0.40(-0.90%)
Dec 16, 2011 45.08 45.44 44.45 44.98 3,997,419 +0.26(+0.58%)
Dec 15, 2011 44.88 45.12 44.66 44.72 2,250,988 +0.15(+0.34%)
Dec 14, 2011 44.51 44.92 44.45 44.57 2,828,434 -0.12(-0.27%)
Dec 13, 2011 45.33 45.80 44.52 44.69 2,125,991 -0.55(-1.21%)
Dec 12, 2011 45.29 45.61 44.99 45.24 1,692,811 -0.34(-0.74%)
Dec 09, 2011 45.13 45.81 45.04 45.58 2,268,304 +0.57(+1.26%)
Dec 08, 2011 45.52 45.91 44.92 45.01 2,569,910 -0.68(-1.49%)
Dec 07, 2011 45.99 46.13 45.63 45.69 3,330,280 -0.62(-1.34%)
Dec 06, 2011 46.47 46.79 46.24 46.31 2,821,491 -0.09(-0.19%)
Dec 05, 2011 46.65 47.02 46.06 46.40 2,484,943 +0.35(+0.75%)
Dec 02, 2011 46.68 46.74 46.04 46.05 2,195,124 -0.27(-0.59%)
Dec 01, 2011 45.95 46.87 45.81 46.33 2,391,197 +0.21(+0.46%)
Nov 30, 2011 45.46 46.34 45.36 46.12 3,661,260 +1.57(+3.52%)
Nov 29, 2011 44.41 44.86 44.30 44.55 2,650,284 +0.25(+0.57%)
Nov 28, 2011 44.15 44.79 44.03 44.30 2,704,948 +1.13(+2.62%)
Nov 25, 2011 42.65 43.82 42.58 43.17 1,247,638 +0.36(+0.85%)
Nov 23, 2011 43.16 43.48 42.80 42.80 3,025,346 -0.75(-1.73%)
Nov 22, 2011 43.84 43.92 43.16 43.56 3,619,438 -0.58(-1.32%)
Nov 21, 2011 44.61 44.77 43.24 44.14 3,980,246 -1.30(-2.85%)
Nov 18, 2011 45.70 45.90 45.13 45.44 3,579,155 -0.10(-0.21%)
Nov 17, 2011 46.62 46.63 45.09 45.53 3,099,573 -1.28(-2.74%)
Nov 16, 2011 47.11 47.69 46.71 46.82 2,702,922 -0.78(-1.65%)
Nov 15, 2011 46.82 47.90 46.82 47.60 1,802,781 +0.48(+1.02%)
Nov 14, 2011 47.37 47.61 47.07 47.12 2,276,260 -0.36(-0.76%)
Nov 11, 2011 47.02 47.78 46.98 47.48 1,936,325 +0.99(+2.14%)
Nov 10, 2011 46.62 46.90 46.29 46.49 2,644,525 +0.62(+1.34%)
Nov 09, 2011 46.13 46.41 45.57 45.87 5,363,842 -0.99(-2.12%)
Nov 08, 2011 46.82 46.95 46.06 46.86 2,062,808 +0.23(+0.50%)
Nov 07, 2011 45.71 46.68 45.53 46.63 2,025,306 +0.85(+1.85%)
Nov 04, 2011 45.77 45.92 45.17 45.78 1,641,425 -0.16(-0.35%)
Nov 03, 2011 45.06 46.06 44.96 45.94 2,592,723 +1.25(+2.79%)
Nov 02, 2011 44.75 45.02 44.41 44.69 2,263,265 +0.67(+1.53%)
Nov 01, 2011 45.05 45.19 43.70 44.02 3,864,407 -2.22(-4.80%)
Oct 31, 2011 45.72 47.01 45.67 46.24 3,349,450 -0.14(-0.29%)
Oct 28, 2011 46.22 46.47 45.86 46.37 2,989,292 +0.22(+0.49%)
Oct 27, 2011 45.94 46.41 45.00 46.15 2,994,031 +1.63(+3.67%)
Oct 26, 2011 45.07 45.52 43.14 44.52 3,729,526 -0.78(-1.71%)
Oct 25, 2011 44.97 45.80 44.74 45.29 4,237,591 +0.19(+0.43%)
Oct 24, 2011 44.84 45.46 44.56 45.10 2,623,430 +0.42(+0.93%)
Oct 21, 2011 43.76 44.69 43.74 44.69 2,398,961 +1.36(+3.14%)
Oct 20, 2011 43.51 43.61 42.86 43.32 2,390,813 +0.02(+0.06%)
Oct 19, 2011 43.48 43.82 43.24 43.30 3,096,978 -0.26(-0.59%)
Oct 18, 2011 42.99 43.80 42.83 43.56 3,996,949 +0.45(+1.04%)
Oct 17, 2011 43.25 43.61 43.01 43.11 2,880,995 -0.58(-1.32%)
Oct 14, 2011 44.27 44.37 43.32 43.68 2,773,424 +0.18(+0.42%)
Oct 13, 2011 43.95 44.02 42.96 43.50 3,005,000 -0.79(-1.79%)
Oct 12, 2011 44.17 44.70 44.09 44.29 2,375,320 +0.38(+0.86%)
Oct 11, 2011 43.34 44.13 43.34 43.92 2,534,296 +0.11(+0.26%)
Oct 10, 2011 43.15 43.81 43.06 43.80 1,865,189 +1.52(+3.60%)
Oct 07, 2011 42.26 42.80 41.76 42.28 3,607,802 +0.42(+0.99%)
Oct 06, 2011 41.57 41.89 41.57 41.87 3,183,399 +0.42(+1.02%)
Oct 05, 2011 41.41 41.73 41.11 41.44 5,116,172 +0.06(+0.14%)
Oct 04, 2011 40.23 41.44 40.13 41.39 3,557,921 +0.66(+1.61%)
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.