Northrop Grumman (NY: NOC )

472.69 -1.68 (-0.35%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 65.20 65.79 64.98 65.60 3,284,357 +0.46(+0.71%)
May 23, 2011 64.04 65.46 63.87 65.14 3,811,911 +0.64(+0.99%)
May 20, 2011 64.93 65.05 64.39 64.50 1,897,549 -0.66(-1.01%)
May 19, 2011 64.84 65.39 64.67 65.16 2,226,769 +0.47(+0.73%)
May 18, 2011 64.55 64.97 64.39 64.69 1,791,556 +0.15(+0.23%)
May 17, 2011 64.61 65.17 64.18 64.54 1,995,628 -0.24(-0.37%)
May 16, 2011 64.68 65.03 64.34 64.78 1,544,994 -0.08(-0.12%)
May 13, 2011 65.35 65.66 64.66 64.86 1,455,232 -0.50(-0.76%)
May 12, 2011 64.91 65.72 64.84 65.36 1,629,854 +0.37(+0.57%)
May 11, 2011 65.02 65.40 64.62 64.99 1,551,691 -0.03(-0.05%)
May 10, 2011 65.00 65.36 64.78 65.02 1,394,419 +0.21(+0.32%)
May 09, 2011 64.58 65.26 64.06 64.81 1,265,255 +0.36(+0.56%)
May 06, 2011 64.67 65.15 64.25 64.45 2,020,690 +0.30(+0.47%)
May 05, 2011 64.20 64.75 63.92 64.15 2,033,448 -0.32(-0.50%)
May 04, 2011 65.18 65.55 64.32 64.47 2,494,385 -0.58(-0.89%)
May 03, 2011 64.66 65.29 64.34 65.05 2,791,797 +0.88(+1.37%)
May 02, 2011 64.12 64.26 64.09 64.17 2,782,701 +0.56(+0.88%)
Apr 29, 2011 62.76 63.83 62.55 63.61 1,666,798 +0.52(+0.82%)
Apr 28, 2011 62.55 63.20 62.50 63.09 2,161,152 +0.19(+0.30%)
Apr 27, 2011 62.90 64.00 62.27 62.90 2,272,200 +0.41(+0.66%)
Apr 26, 2011 61.81 62.69 61.72 62.49 1,589,721 +1.02(+1.66%)
Apr 25, 2011 61.48 61.62 61.13 61.47 684,577 -0.27(-0.44%)
Apr 21, 2011 61.89 61.92 61.20 61.74 1,062,825 -0.09(-0.15%)
Apr 20, 2011 61.48 62.16 60.97 61.83 1,835,134 +1.21(+2.00%)
Apr 19, 2011 60.39 60.81 60.26 60.62 1,531,532 +0.20(+0.33%)
Apr 18, 2011 60.69 60.77 59.87 60.42 2,127,413 -0.87(-1.42%)
Apr 15, 2011 61.46 61.86 60.96 61.29 1,501,325 +0.00(+0.00%)
Apr 14, 2011 61.09 61.33 60.45 61.29 2,672,691 -0.24(-0.39%)
Apr 13, 2011 62.97 63.00 61.29 61.53 3,002,856 -1.31(-2.08%)
Apr 12, 2011 62.58 63.18 62.48 62.84 2,020,897 -0.11(-0.17%)
Apr 11, 2011 62.58 63.38 62.50 62.95 1,728,881 +0.57(+0.91%)
Apr 08, 2011 62.74 62.80 62.19 62.38 2,126,137 -0.16(-0.26%)
Apr 07, 2011 62.12 62.77 61.97 62.54 2,631,372 +0.18(+0.29%)
Apr 06, 2011 62.53 62.53 61.65 62.36 3,526,669 +0.15(+0.24%)
Apr 05, 2011 62.56 62.94 62.06 62.21 1,507,300 -0.37(-0.59%)
Apr 04, 2011 63.14 63.21 61.54 62.58 2,197,503 -0.39(-0.62%)
Apr 01, 2011 62.81 63.55 62.67 62.97 2,115,363 +0.26(+0.41%)
Mar 31, 2011 62.58 63.44 62.23 62.71 3,851,704 -5.88(-8.57%)
Mar 30, 2011 68.59 68.59 68.59 68.59 2,686,441 +0.38(+0.56%)
Mar 29, 2011 67.95 68.42 67.41 68.21 1,586,777 +0.30(+0.44%)
Mar 28, 2011 68.57 68.73 67.90 67.91 1,692,741 -0.51(-0.75%)
Mar 25, 2011 68.10 68.46 67.35 68.42 1,647,636 +0.37(+0.54%)
Mar 24, 2011 67.98 68.25 67.46 68.05 1,268,458 +0.28(+0.41%)
Mar 23, 2011 67.60 67.97 67.16 67.77 2,923,143 -0.21(-0.31%)
Mar 22, 2011 68.08 68.49 67.82 67.98 2,150,205 -0.24(-0.35%)
Mar 21, 2011 68.24 68.28 67.77 68.22 2,078,317 +1.27(+1.90%)
Mar 18, 2011 67.36 67.50 65.99 66.95 3,035,964 +0.49(+0.74%)
Mar 17, 2011 66.18 67.14 65.94 66.46 4,179,897 +1.51(+2.32%)
Mar 16, 2011 66.00 66.00 64.60 64.95 2,547,041 -1.18(-1.78%)
Mar 15, 2011 65.66 66.60 65.62 66.13 2,615,751 -0.19(-0.29%)
Mar 14, 2011 65.63 66.36 65.35 66.32 1,950,697 +0.22(+0.33%)
Mar 11, 2011 66.30 66.76 65.72 66.10 1,409,884 -0.21(-0.32%)
Mar 10, 2011 67.18 67.49 66.27 66.31 1,813,916 -0.99(-1.47%)
Mar 09, 2011 66.77 67.43 66.30 67.30 1,024,856 +0.41(+0.61%)
Mar 08, 2011 65.70 67.18 65.70 66.89 1,700,603 +1.10(+1.67%)
Mar 07, 2011 66.78 67.25 65.40 65.79 1,357,593 -0.90(-1.35%)
Mar 04, 2011 67.54 67.70 65.85 66.69 1,265,907 -0.82(-1.21%)
Mar 03, 2011 66.87 67.90 66.83 67.51 1,697,262 +1.07(+1.61%)
Mar 02, 2011 65.83 66.69 65.75 66.44 1,523,977 +0.58(+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.