Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 47.91 48.14 47.62 47.76 2,576,726 -0.06(-0.13%)
Feb 28, 2012 47.94 47.95 47.56 47.82 1,459,076 -0.13(-0.27%)
Feb 27, 2012 47.51 48.37 47.51 47.95 1,754,721 +0.10(+0.22%)
Feb 24, 2012 47.65 48.53 47.56 47.85 1,831,010 +0.24(+0.50%)
Feb 23, 2012 47.39 47.75 47.34 47.61 1,651,578 +0.06(+0.12%)
Feb 22, 2012 47.29 47.78 47.17 47.55 2,051,134 +0.15(+0.32%)
Feb 21, 2012 47.60 47.81 47.23 47.40 1,829,533 -0.17(-0.37%)
Feb 17, 2012 47.55 47.67 47.10 47.58 1,420,975 +0.32(+0.67%)
Feb 16, 2012 47.38 47.39 46.74 47.26 2,239,217 +0.02(+0.05%)
Feb 15, 2012 47.74 47.74 47.16 47.24 1,777,405 -0.44(-0.93%)
Feb 14, 2012 47.58 47.68 47.26 47.68 1,122,648 -0.07(-0.15%)
Feb 13, 2012 47.49 47.82 47.33 47.75 1,680,233 +0.39(+0.82%)
Feb 10, 2012 47.39 47.43 47.12 47.36 959,373 -0.32(-0.66%)
Feb 09, 2012 47.96 48.03 47.54 47.68 1,675,624 -0.23(-0.48%)
Feb 08, 2012 47.42 48.05 47.42 47.91 2,587,153 +0.52(+1.10%)
Feb 07, 2012 46.58 47.44 46.53 47.39 2,147,519 +0.82(+1.77%)
Feb 06, 2012 45.95 46.58 45.94 46.56 2,176,795 +0.39(+0.84%)
Feb 03, 2012 46.63 46.71 46.08 46.17 3,842,848 +0.01(+0.02%)
Feb 02, 2012 46.12 46.67 45.83 46.17 3,830,356 -0.75(-1.60%)
Feb 01, 2012 46.19 47.66 46.19 46.92 4,899,136 +0.95(+2.07%)
Jan 31, 2012 46.00 46.44 45.87 45.97 3,155,249 -0.12(-0.26%)
Jan 30, 2012 45.92 46.31 45.87 46.09 2,933,670 -0.40(-0.87%)
Jan 27, 2012 46.76 46.84 46.34 46.49 1,807,019 -0.48(-1.03%)
Jan 26, 2012 47.22 47.24 46.69 46.97 3,450,306 -0.21(-0.45%)
Jan 25, 2012 47.07 47.36 46.61 47.19 3,453,859 -0.32(-0.68%)
Jan 24, 2012 47.64 47.64 47.28 47.51 1,818,349 -0.39(-0.81%)
Jan 23, 2012 48.75 48.99 47.77 47.90 2,227,328 -0.71(-1.47%)
Jan 20, 2012 48.55 48.72 48.36 48.61 2,910,243 +0.06(+0.13%)
Jan 19, 2012 47.78 48.76 47.65 48.55 2,458,718 +0.90(+1.89%)
Jan 18, 2012 47.16 47.75 46.87 47.65 1,627,779 +0.43(+0.91%)
Jan 17, 2012 46.98 47.55 46.88 47.22 2,168,162 +0.63(+1.34%)
Jan 13, 2012 47.04 47.07 46.50 46.59 1,525,230 -0.72(-1.52%)
Jan 12, 2012 46.37 47.42 46.37 47.31 1,861,233 +0.98(+2.12%)
Jan 11, 2012 46.19 46.51 46.15 46.33 1,884,856 -0.09(-0.19%)
Jan 10, 2012 46.25 46.64 46.06 46.42 2,264,698 +0.56(+1.23%)
Jan 09, 2012 45.96 46.08 45.60 45.86 1,750,265 +0.01(+0.02%)
Jan 06, 2012 46.00 46.10 45.71 45.85 3,037,748 -0.20(-0.43%)
Jan 05, 2012 46.05 46.13 45.38 46.05 2,266,364 -0.38(-0.82%)
Jan 04, 2012 46.24 46.57 45.89 46.43 1,754,780 +0.12(+0.26%)
Dec 30, 2011 46.63 46.84 46.29 46.31 1,324,767 -0.32(-0.70%)
Dec 29, 2011 46.17 46.69 46.16 46.63 1,120,337 +0.60(+1.31%)
Dec 28, 2011 46.52 46.62 46.00 46.03 1,628,192 -0.58(-1.24%)
Dec 27, 2011 46.13 46.70 46.05 46.61 1,420,020 +0.29(+0.63%)
Dec 23, 2011 45.99 46.32 45.65 46.32 1,745,960 +1.10(+2.43%)
Dec 21, 2011 45.07 45.42 44.78 45.22 2,397,240 +0.28(+0.62%)
Dec 20, 2011 44.27 45.10 44.27 44.94 1,944,590 +1.26(+2.88%)
Dec 19, 2011 44.36 44.63 43.58 43.68 1,634,820 -0.40(-0.90%)
Dec 16, 2011 44.17 44.53 43.56 44.08 4,079,342 +0.25(+0.58%)
Dec 15, 2011 43.98 44.21 43.76 43.82 2,297,120 +0.15(+0.34%)
Dec 14, 2011 43.62 44.02 43.55 43.67 2,886,400 -0.12(-0.27%)
Dec 13, 2011 44.42 44.88 43.62 43.79 2,169,561 -0.54(-1.21%)
Dec 12, 2011 44.38 44.69 44.09 44.33 1,727,503 -0.33(-0.74%)
Dec 09, 2011 44.23 44.89 44.13 44.66 2,314,791 +0.55(+1.26%)
Dec 08, 2011 44.61 44.99 44.02 44.11 2,622,578 -0.67(-1.49%)
Dec 07, 2011 45.07 45.20 44.72 44.77 3,398,531 -0.61(-1.34%)
Dec 06, 2011 45.54 45.85 45.31 45.38 2,879,315 -0.09(-0.19%)
Dec 05, 2011 45.71 46.07 45.14 45.47 2,535,870 +0.34(+0.75%)
Dec 02, 2011 45.74 45.80 45.11 45.13 2,240,111 -0.27(-0.59%)
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.