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 30, 2012 48.91 49.12 48.54 48.77 1,870,771 +0.15(+0.31%)
Mar 29, 2012 48.30 48.69 47.94 48.62 1,694,287 +0.03(+0.07%)
Mar 28, 2012 48.75 48.93 48.32 48.59 1,995,969 -0.22(-0.46%)
Mar 27, 2012 49.26 49.30 48.77 48.81 1,561,027 -0.32(-0.65%)
Mar 26, 2012 48.59 49.20 48.59 49.13 1,646,484 +0.77(+1.58%)
Mar 23, 2012 48.77 48.88 48.23 48.36 1,724,695 -0.32(-0.66%)
Mar 22, 2012 48.31 48.80 48.06 48.68 2,040,663 +0.11(+0.23%)
Mar 21, 2012 48.79 48.96 48.47 48.57 1,410,427 -0.19(-0.39%)
Mar 20, 2012 49.06 49.18 48.70 48.76 1,819,588 -0.64(-1.29%)
Mar 19, 2012 49.58 49.75 49.28 49.40 1,486,667 -0.10(-0.19%)
Mar 16, 2012 49.54 49.69 49.30 49.50 3,714,016 +0.02(+0.03%)
Mar 15, 2012 49.50 49.51 49.02 49.48 2,247,774 -0.07(-0.15%)
Mar 14, 2012 49.05 49.59 48.93 49.55 2,548,040 +0.42(+0.84%)
Mar 13, 2012 48.63 49.23 48.39 49.14 2,071,602 +0.71(+1.47%)
Mar 12, 2012 48.28 48.52 47.99 48.43 1,433,194 +0.38(+0.78%)
Mar 09, 2012 48.27 48.37 47.88 48.05 2,119,169 -0.15(-0.31%)
Mar 08, 2012 47.96 48.59 47.96 48.20 1,959,654 +0.33(+0.68%)
Mar 07, 2012 47.77 47.97 47.55 47.88 2,688,578 +0.23(+0.49%)
Mar 06, 2012 47.51 47.88 47.46 47.64 3,341,950 -0.21(-0.43%)
Mar 05, 2012 47.68 47.94 47.60 47.85 1,792,624 +0.14(+0.28%)
Mar 02, 2012 47.96 48.10 47.58 47.72 1,649,646 -0.36(-0.75%)
Mar 01, 2012 48.24 48.24 47.64 48.07 1,724,325 +0.32(+0.67%)
Feb 29, 2012 47.91 48.13 47.62 47.76 2,576,946 -0.06(-0.13%)
Feb 28, 2012 47.94 47.95 47.56 47.82 1,459,200 -0.13(-0.27%)
Feb 27, 2012 47.51 48.36 47.51 47.95 1,754,871 +0.10(+0.22%)
Feb 24, 2012 47.64 48.53 47.56 47.84 1,831,167 +0.24(+0.50%)
Feb 23, 2012 47.39 47.75 47.33 47.60 1,651,719 +0.06(+0.12%)
Feb 22, 2012 47.29 47.78 47.17 47.55 2,051,310 +0.15(+0.32%)
Feb 21, 2012 47.60 47.81 47.22 47.40 1,829,689 -0.17(-0.37%)
Feb 17, 2012 47.55 47.67 47.10 47.57 1,421,096 +0.32(+0.67%)
Feb 16, 2012 47.37 47.39 46.74 47.25 2,239,408 +0.02(+0.05%)
Feb 15, 2012 47.74 47.74 47.15 47.23 1,777,557 -0.44(-0.93%)
Feb 14, 2012 47.58 47.67 47.25 47.67 1,122,744 -0.07(-0.15%)
Feb 13, 2012 47.48 47.82 47.33 47.75 1,680,376 +0.39(+0.82%)
Feb 10, 2012 47.39 47.43 47.12 47.36 959,455 -0.32(-0.66%)
Feb 09, 2012 47.96 48.02 47.53 47.67 1,675,767 -0.23(-0.48%)
Feb 08, 2012 47.41 48.05 47.41 47.90 2,587,375 +0.52(+1.10%)
Feb 07, 2012 46.57 47.44 46.53 47.38 2,147,702 +0.82(+1.77%)
Feb 06, 2012 45.95 46.57 45.93 46.56 2,176,981 +0.39(+0.84%)
Feb 03, 2012 46.62 46.71 46.08 46.17 3,843,176 +0.01(+0.02%)
Feb 02, 2012 46.11 46.67 45.83 46.16 3,830,683 -0.75(-1.60%)
Feb 01, 2012 46.19 47.66 46.19 46.91 4,899,555 +0.95(+2.07%)
Jan 31, 2012 46.00 46.43 45.87 45.96 3,155,518 -0.12(-0.26%)
Jan 30, 2012 45.92 46.30 45.86 46.08 2,933,920 -0.40(-0.87%)
Jan 27, 2012 46.76 46.84 46.34 46.49 1,807,173 -0.48(-1.03%)
Jan 26, 2012 47.22 47.24 46.68 46.97 3,450,600 -0.21(-0.45%)
Jan 25, 2012 47.06 47.36 46.61 47.18 3,454,154 -0.32(-0.68%)
Jan 24, 2012 47.63 47.63 47.28 47.51 1,818,504 -0.39(-0.81%)
Jan 23, 2012 48.74 48.98 47.76 47.90 2,227,519 -0.71(-1.47%)
Jan 20, 2012 48.55 48.71 48.36 48.61 2,910,491 +0.06(+0.13%)
Jan 19, 2012 47.78 48.75 47.64 48.55 2,458,929 +0.90(+1.89%)
Jan 18, 2012 47.15 47.75 46.87 47.64 1,627,918 +0.43(+0.91%)
Jan 17, 2012 46.98 47.55 46.87 47.22 2,168,347 +0.63(+1.34%)
Jan 13, 2012 47.03 47.06 46.49 46.59 1,525,361 -0.72(-1.52%)
Jan 12, 2012 46.37 47.41 46.37 47.31 1,861,392 +0.98(+2.12%)
Jan 11, 2012 46.19 46.50 46.15 46.33 1,885,017 -0.09(-0.19%)
Jan 10, 2012 46.25 46.64 46.06 46.42 2,264,892 +0.56(+1.23%)
Jan 09, 2012 45.96 46.08 45.60 45.85 1,750,414 +0.01(+0.02%)
Jan 06, 2012 46.00 46.10 45.70 45.85 3,038,008 -0.20(-0.43%)
Jan 05, 2012 46.04 46.13 45.38 46.04 2,266,557 -0.38(-0.82%)
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.