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 (%)
Mar 31, 2011 48.26 48.93 47.99 48.36 4,994,247 +0.57(+1.19%)
Mar 30, 2011 47.79 47.79 47.79 47.79 3,855,372 +0.26(+0.56%)
Mar 29, 2011 47.35 47.68 46.97 47.53 2,277,219 +0.21(+0.44%)
Mar 28, 2011 47.78 47.89 47.31 47.32 2,429,290 -0.36(-0.75%)
Mar 25, 2011 47.45 47.70 46.93 47.68 2,364,559 +0.26(+0.54%)
Mar 24, 2011 47.37 47.56 47.01 47.42 1,820,392 +0.20(+0.41%)
Mar 23, 2011 47.10 47.36 46.80 47.22 4,195,068 -0.15(-0.31%)
Mar 22, 2011 47.44 47.72 47.26 47.37 3,085,807 -0.17(-0.35%)
Mar 21, 2011 47.55 47.58 47.22 47.54 2,982,639 +0.88(+1.90%)
Mar 18, 2011 46.94 47.03 45.98 46.65 4,356,980 +0.34(+0.74%)
Mar 17, 2011 46.11 46.78 45.95 46.31 5,998,664 +1.05(+2.32%)
Mar 16, 2011 45.99 45.99 45.01 45.26 3,655,316 -0.82(-1.78%)
Mar 15, 2011 45.75 46.41 45.72 46.08 3,753,923 -0.13(-0.29%)
Mar 14, 2011 45.73 46.24 45.54 46.21 2,799,489 +0.15(+0.33%)
Mar 11, 2011 46.20 46.52 45.79 46.06 2,023,356 -0.15(-0.32%)
Mar 10, 2011 46.81 47.03 46.18 46.21 2,603,191 -0.69(-1.47%)
Mar 09, 2011 46.53 46.99 46.20 46.90 1,470,794 +0.29(+0.61%)
Mar 08, 2011 45.78 46.81 45.78 46.61 2,440,573 +0.77(+1.67%)
Mar 07, 2011 46.53 46.86 45.57 45.84 1,948,312 -0.63(-1.35%)
Mar 04, 2011 47.06 47.17 45.88 46.47 1,816,731 -0.57(-1.21%)
Mar 03, 2011 46.60 47.31 46.57 47.04 2,435,779 +0.75(+1.61%)
Mar 02, 2011 45.87 46.47 45.81 46.30 2,187,093 +0.40(+0.88%)
Mar 01, 2011 46.69 47.17 45.75 45.89 2,446,796 -0.57(-1.23%)
Feb 28, 2011 46.35 47.09 46.04 46.46 3,136,081 +0.13(+0.29%)
Feb 25, 2011 46.83 47.10 46.21 46.33 2,638,191 -0.36(-0.76%)
Feb 24, 2011 46.28 47.14 45.75 46.69 3,488,064 +0.38(+0.83%)
Feb 23, 2011 46.72 47.11 45.90 46.30 3,404,473 -0.44(-0.95%)
Feb 22, 2011 47.42 47.50 46.45 46.75 2,273,817 -1.07(-2.24%)
Feb 18, 2011 47.67 48.05 47.58 47.82 2,121,119 +0.15(+0.30%)
Feb 17, 2011 47.24 48.14 47.11 47.67 1,869,903 +0.25(+0.53%)
Feb 16, 2011 47.96 48.12 46.57 47.42 3,717,264 -0.42(-0.87%)
Feb 15, 2011 47.21 47.96 47.15 47.84 2,435,153 +0.30(+0.64%)
Feb 14, 2011 48.72 48.90 47.44 47.53 3,982,314 -1.25(-2.57%)
Feb 11, 2011 49.09 49.24 48.71 48.79 2,355,923 -0.37(-0.75%)
Feb 10, 2011 49.35 49.60 48.74 49.15 2,199,487 -0.57(-1.15%)
Feb 09, 2011 49.76 50.16 48.84 49.73 2,860,280 +0.54(+1.10%)
Feb 08, 2011 48.67 49.22 48.39 49.19 1,719,292 +0.51(+1.05%)
Feb 07, 2011 48.28 48.88 48.21 48.68 1,888,025 +0.54(+1.12%)
Feb 04, 2011 48.23 48.26 47.87 48.14 1,312,206 -0.15(-0.32%)
Feb 03, 2011 48.28 48.43 47.85 48.29 1,307,866 -0.06(-0.13%)
Feb 02, 2011 48.50 48.68 48.21 48.35 1,562,244 -0.27(-0.56%)
Feb 01, 2011 48.27 48.66 48.13 48.62 2,142,611 +0.67(+1.40%)
Jan 31, 2011 47.06 47.99 46.95 47.95 3,336,139 +1.19(+2.55%)
Jan 28, 2011 47.96 48.27 46.59 46.76 2,775,043 -1.13(-2.37%)
Jan 27, 2011 47.77 48.35 47.51 47.89 1,713,265 +0.28(+0.60%)
Jan 26, 2011 48.18 48.18 47.27 47.61 2,714,302 -0.48(-1.01%)
Jan 25, 2011 47.63 48.12 47.43 48.09 2,732,856 +0.42(+0.87%)
Jan 24, 2011 48.08 48.24 47.38 47.68 2,625,136 -0.43(-0.89%)
Jan 21, 2011 48.68 48.68 47.94 48.11 2,607,492 -0.31(-0.64%)
Jan 20, 2011 47.73 48.43 47.47 48.42 3,004,692 +0.73(+1.52%)
Jan 19, 2011 47.96 48.12 47.45 47.69 1,928,617 -0.27(-0.56%)
Jan 18, 2011 46.32 48.32 46.27 47.96 5,015,848 +1.45(+3.11%)
Jan 14, 2011 45.99 46.54 45.87 46.52 2,249,379 +0.49(+1.07%)
Jan 13, 2011 46.63 46.68 45.83 46.03 2,265,036 -0.28(-0.60%)
Jan 12, 2011 46.07 46.66 46.07 46.30 2,453,625 +0.35(+0.75%)
Jan 11, 2011 46.48 46.66 45.94 45.96 1,969,641 -0.35(-0.76%)
Jan 10, 2011 46.78 46.84 46.19 46.31 2,198,301 -0.78(-1.66%)
Jan 07, 2011 46.92 47.57 46.65 47.09 3,683,677 +0.79(+1.72%)
Jan 06, 2011 45.54 46.81 45.51 46.30 3,221,427 +0.84(+1.84%)
Jan 05, 2011 45.08 45.49 44.83 45.46 2,481,599 +0.24(+0.52%)
Jan 04, 2011 45.07 45.24 44.77 45.22 2,782,085 +0.15(+0.32%)
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.