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 (%)
Jun 30, 2011 53.62 54.32 53.48 53.90 3,673,650 +0.42(+0.78%)
Jun 29, 2011 53.01 53.80 52.88 53.48 2,697,207 +0.54(+1.03%)
Jun 28, 2011 52.14 52.98 52.01 52.93 2,715,669 +0.89(+1.70%)
Jun 27, 2011 51.62 52.23 51.46 52.05 2,599,918 +0.48(+0.93%)
Jun 24, 2011 51.53 51.81 50.80 51.56 3,937,851 +0.14(+0.27%)
Jun 23, 2011 51.11 51.56 50.60 51.42 3,094,191 -0.26(-0.51%)
Jun 22, 2011 51.39 52.31 51.39 51.69 3,334,235 -0.03(-0.06%)
Jun 21, 2011 51.24 52.01 51.17 51.72 3,969,338 +0.64(+1.25%)
Jun 20, 2011 51.02 51.16 50.95 51.08 2,130,527 +0.81(+1.61%)
Jun 17, 2011 50.65 51.07 50.18 50.27 3,484,076 -0.02(-0.05%)
Jun 16, 2011 49.47 50.38 49.27 50.30 3,440,515 +0.95(+1.92%)
Jun 15, 2011 49.62 50.16 49.30 49.35 2,838,480 -0.75(-1.50%)
Jun 14, 2011 49.86 50.24 49.71 50.10 2,730,831 +0.73(+1.48%)
Jun 13, 2011 48.88 49.54 48.75 49.37 2,280,244 +0.79(+1.63%)
Jun 10, 2011 49.19 49.33 48.57 48.58 3,002,343 -0.89(-1.79%)
Jun 09, 2011 49.09 49.78 48.94 49.47 2,403,714 +0.40(+0.82%)
Jun 08, 2011 49.17 49.36 48.94 49.06 1,909,634 -0.16(-0.33%)
Jun 07, 2011 49.28 49.77 49.19 49.22 2,083,591 +0.13(+0.27%)
Jun 06, 2011 49.17 49.63 49.01 49.09 3,378,613 -0.26(-0.52%)
Jun 03, 2011 49.08 49.82 48.88 49.35 2,084,284 -1.24(-2.46%)
May 24, 2011 50.28 50.74 50.11 50.59 4,258,606 +0.35(+0.71%)
May 23, 2011 49.39 50.48 49.26 50.24 4,942,650 +0.49(+0.99%)
May 20, 2011 50.08 50.17 49.66 49.74 2,460,425 -0.51(-1.01%)
May 19, 2011 50.01 50.43 49.88 50.25 2,887,302 +0.36(+0.73%)
May 18, 2011 49.78 50.11 49.66 49.89 2,322,991 +0.12(+0.23%)
May 17, 2011 49.83 50.26 49.50 49.78 2,587,597 -0.19(-0.37%)
May 16, 2011 49.88 50.15 49.62 49.96 2,003,290 -0.06(-0.12%)
May 13, 2011 50.40 50.64 49.87 50.02 1,886,902 -0.39(-0.76%)
May 12, 2011 50.06 50.69 50.01 50.41 2,113,323 +0.29(+0.57%)
May 11, 2011 50.15 50.44 49.84 50.12 2,011,974 -0.02(-0.05%)
May 10, 2011 50.13 50.41 49.96 50.15 1,808,050 +0.16(+0.32%)
May 09, 2011 49.81 50.33 49.40 49.98 1,640,571 +0.28(+0.56%)
May 06, 2011 49.88 50.25 49.55 49.71 2,620,094 +0.23(+0.47%)
May 05, 2011 49.51 49.94 49.30 49.47 2,636,636 -0.25(-0.50%)
May 04, 2011 50.27 50.55 49.61 49.72 3,234,302 -0.45(-0.89%)
May 03, 2011 49.87 50.35 49.62 50.17 3,619,937 +0.68(+1.37%)
May 02, 2011 49.45 49.56 49.43 49.49 3,608,142 +0.43(+0.88%)
Apr 29, 2011 48.40 49.23 48.24 49.06 2,161,225 +0.40(+0.82%)
Apr 28, 2011 48.24 48.74 48.20 48.66 2,802,221 +0.15(+0.30%)
Apr 27, 2011 48.51 49.36 48.02 48.51 2,946,210 +0.32(+0.66%)
Apr 26, 2011 47.67 48.35 47.60 48.19 2,061,285 +0.79(+1.66%)
Apr 25, 2011 47.42 47.52 47.15 47.41 887,645 -0.21(-0.44%)
Apr 21, 2011 47.73 47.75 47.20 47.62 1,378,094 -0.07(-0.15%)
Apr 20, 2011 47.42 47.94 47.02 47.69 2,379,495 +0.93(+2.00%)
Apr 19, 2011 46.57 46.90 46.47 46.75 1,985,835 +0.15(+0.33%)
Apr 18, 2011 46.81 46.87 46.17 46.60 2,758,474 -0.67(-1.42%)
Apr 15, 2011 47.40 47.71 47.01 47.27 1,946,668 +0.00(+0.00%)
Apr 14, 2011 47.11 47.30 46.62 47.27 3,465,500 -0.19(-0.39%)
Apr 13, 2011 48.56 48.59 47.27 47.45 3,893,603 -1.01(-2.08%)
Apr 12, 2011 48.26 48.73 48.19 48.46 2,620,362 -0.08(-0.17%)
Apr 11, 2011 48.26 48.88 48.20 48.55 2,241,724 +0.44(+0.91%)
Apr 08, 2011 48.39 48.43 47.96 48.11 2,756,820 -0.12(-0.26%)
Apr 07, 2011 47.91 48.41 47.79 48.23 3,411,924 +0.14(+0.29%)
Apr 06, 2011 48.22 48.22 47.55 48.09 4,572,796 +0.12(+0.24%)
Apr 05, 2011 48.25 48.54 47.86 47.98 1,954,415 -0.29(-0.59%)
Apr 04, 2011 48.70 48.75 47.46 48.26 2,849,355 -0.30(-0.62%)
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.