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 (%)
Jul 31, 2012 53.59 53.75 53.28 53.36 2,593,794 -0.45(-0.84%)
Jul 30, 2012 52.92 53.84 52.48 53.81 3,133,662 +0.77(+1.46%)
Jul 27, 2012 52.46 53.23 52.13 53.04 2,940,612 +0.81(+1.54%)
Jul 26, 2012 52.52 52.77 51.74 52.23 3,582,775 +0.72(+1.39%)
Jul 25, 2012 51.83 51.89 50.96 51.51 2,909,150 -0.22(-0.42%)
Jul 24, 2012 51.17 51.84 50.72 51.73 2,935,719 +0.34(+0.66%)
Jul 23, 2012 51.62 51.80 51.32 51.39 2,303,443 -0.81(-1.54%)
Jul 20, 2012 51.96 52.67 51.92 52.20 1,188,428 -0.29(-0.55%)
Jul 19, 2012 52.29 52.67 51.99 52.49 1,415,576 +0.00(+0.00%)
Jul 18, 2012 51.50 52.54 51.50 52.49 1,279,169 +0.80(+1.54%)
Jul 17, 2012 51.24 51.83 50.76 51.69 1,227,547 +0.52(+1.01%)
Jul 16, 2012 51.21 51.39 50.82 51.17 1,098,698 -0.24(-0.47%)
Jul 13, 2012 50.39 51.42 50.27 51.42 1,412,137 +1.31(+2.62%)
Jul 12, 2012 50.37 50.55 49.86 50.10 1,278,153 -0.53(-1.05%)
Jul 11, 2012 50.95 50.96 50.47 50.63 1,512,455 -0.21(-0.41%)
Jul 10, 2012 51.44 51.82 50.62 50.84 1,265,495 -0.43(-0.83%)
Jul 09, 2012 51.17 51.35 50.88 51.27 1,042,615 +0.11(+0.22%)
Jul 06, 2012 51.13 51.23 50.78 51.16 1,119,391 -0.37(-0.72%)
Jul 05, 2012 51.41 51.69 51.30 51.53 1,146,085 -0.01(-0.02%)
Jul 03, 2012 51.26 51.73 51.16 51.54 823,012 +0.32(+0.63%)
Jul 02, 2012 51.46 51.63 50.90 51.21 1,612,633 -0.20(-0.39%)
Jun 29, 2012 50.26 51.42 50.26 51.42 2,117,554 +1.66(+3.34%)
Jun 28, 2012 49.71 49.82 49.32 49.76 1,680,157 -0.32(-0.64%)
Jun 27, 2012 48.96 50.32 48.96 50.08 1,586,785 +0.85(+1.72%)
Jun 26, 2012 49.72 49.74 49.00 49.23 1,923,198 -0.32(-0.65%)
Jun 25, 2012 50.03 50.03 49.38 49.55 1,951,989 -0.51(-1.01%)
Jun 22, 2012 50.12 50.24 49.71 50.06 1,909,805 +0.22(+0.44%)
Jun 21, 2012 50.20 50.40 49.80 49.84 2,070,426 -0.36(-0.72%)
Jun 20, 2012 50.17 50.42 49.84 50.21 2,399,854 +0.04(+0.08%)
Jun 19, 2012 49.85 50.43 49.69 50.17 1,719,047 +0.58(+1.17%)
Jun 18, 2012 49.09 49.76 49.02 49.59 1,209,580 +0.27(+0.56%)
Jun 15, 2012 49.11 49.33 48.89 49.31 2,156,689 +0.52(+1.07%)
Jun 14, 2012 48.27 49.22 48.03 48.79 2,727,499 +0.63(+1.31%)
Jun 13, 2012 48.16 48.57 47.94 48.16 2,379,977 -0.15(-0.30%)
Jun 12, 2012 48.02 48.36 47.81 48.30 2,091,159 +0.52(+1.10%)
Jun 11, 2012 48.46 48.63 47.73 47.78 1,431,637 -0.39(-0.82%)
Jun 08, 2012 47.66 48.18 47.56 48.18 1,618,126 +0.34(+0.71%)
Jun 07, 2012 47.72 48.29 47.69 47.84 1,850,847 +0.61(+1.30%)
Jun 06, 2012 46.43 47.25 46.20 47.22 5,105,840 +1.05(+2.27%)
Jun 05, 2012 45.89 46.27 45.61 46.18 1,590,028 +0.15(+0.31%)
Jun 04, 2012 46.35 46.58 45.86 46.03 2,116,981 -0.25(-0.54%)
Jun 01, 2012 46.87 46.91 46.28 46.28 1,856,057 -1.07(-2.26%)
May 31, 2012 47.47 47.76 47.27 47.35 2,577,399 -0.08(-0.17%)
May 30, 2012 47.18 47.80 47.18 47.43 1,699,628 -0.10(-0.22%)
May 29, 2012 47.31 47.73 47.31 47.54 1,451,994 +0.39(+0.82%)
May 25, 2012 46.90 47.72 46.90 47.15 1,311,219 -0.25(-0.53%)
May 24, 2012 47.57 47.61 46.82 47.40 1,873,353 +0.14(+0.29%)
May 23, 2012 47.12 47.33 46.43 47.27 1,563,269 +0.07(+0.15%)
May 22, 2012 47.17 47.57 46.98 47.19 1,973,466 +0.09(+0.19%)
May 21, 2012 46.54 47.12 46.43 47.10 1,665,902 +0.73(+1.57%)
May 18, 2012 46.91 47.06 46.30 46.38 1,807,848 -0.34(-0.72%)
May 17, 2012 47.55 47.78 46.71 46.71 2,155,855 -0.85(-1.80%)
May 16, 2012 48.05 48.17 47.57 47.57 1,900,039 -0.18(-0.38%)
May 15, 2012 47.90 48.02 47.69 47.75 2,554,440 -0.25(-0.52%)
May 14, 2012 47.54 48.24 47.31 48.00 2,314,099 +0.16(+0.33%)
May 11, 2012 48.23 48.38 47.69 47.84 2,992,609 -0.63(-1.30%)
May 10, 2012 48.73 48.90 48.37 48.47 1,139,161 +0.02(+0.03%)
May 09, 2012 48.63 48.95 48.29 48.45 2,206,599 -0.55(-1.12%)
May 08, 2012 49.02 49.08 48.64 49.01 2,311,033 -0.33(-0.66%)
May 07, 2012 49.27 49.45 49.09 49.33 1,888,748 -0.10(-0.19%)
May 04, 2012 50.00 50.26 49.42 49.43 1,567,014 -0.75(-1.50%)
May 03, 2012 50.51 50.55 50.08 50.18 1,700,440 -0.41(-0.80%)
May 02, 2012 50.28 50.62 50.23 50.59 2,118,720 -0.09(-0.17%)
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.