Northrop Grumman (NY: NOC )

528.94 -11.61 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 58.92 59.21 58.58 59.16 2,011,000 +0.21(+0.36%)
Mar 27, 2013 58.14 59.03 57.80 58.95 2,417,617 +0.51(+0.88%)
Mar 26, 2013 57.58 58.49 57.58 58.43 2,187,568 +1.16(+2.03%)
Mar 25, 2013 57.58 57.79 57.15 57.27 1,567,127 -0.12(-0.21%)
Mar 22, 2013 57.46 57.72 57.22 57.39 979,058 +0.04(+0.07%)
Mar 21, 2013 57.57 57.98 57.12 57.35 1,180,704 -0.54(-0.93%)
Mar 20, 2013 57.98 58.18 57.78 57.88 1,404,585 +0.17(+0.29%)
Mar 19, 2013 57.89 57.95 57.30 57.72 1,481,448 +0.01(+0.01%)
Mar 18, 2013 57.53 58.16 57.47 57.71 2,023,241 -0.31(-0.54%)
Mar 15, 2013 56.77 58.05 56.70 58.02 5,202,455 +1.06(+1.87%)
Mar 14, 2013 56.80 57.13 56.58 56.96 1,847,299 +0.30(+0.54%)
Mar 13, 2013 55.90 56.85 55.81 56.65 2,300,041 +0.80(+1.43%)
Mar 12, 2013 55.79 56.00 55.62 55.85 1,269,745 +0.09(+0.17%)
Mar 11, 2013 55.62 55.88 55.57 55.76 2,373,880 +0.13(+0.24%)
Mar 08, 2013 55.24 55.68 55.24 55.62 2,091,812 +0.58(+1.06%)
Mar 07, 2013 54.92 55.41 54.83 55.04 2,156,522 +0.26(+0.48%)
Mar 06, 2013 54.78 55.09 54.51 54.78 2,529,673 +0.04(+0.08%)
Mar 05, 2013 54.57 55.01 54.39 54.74 2,330,112 +0.45(+0.82%)
Mar 04, 2013 55.06 55.16 54.14 54.29 2,370,261 -0.96(-1.74%)
Mar 01, 2013 55.14 55.56 54.54 55.25 2,574,429 -0.13(-0.24%)
Feb 28, 2013 55.61 55.76 55.39 55.39 2,468,588 +0.22(+0.40%)
Feb 27, 2013 54.30 55.45 54.21 55.17 2,049,011 +0.76(+1.40%)
Feb 26, 2013 54.41 54.53 53.90 54.41 1,585,658 +0.26(+0.48%)
Feb 25, 2013 55.37 55.75 54.15 54.15 1,837,775 -1.02(-1.85%)
Feb 22, 2013 54.74 55.47 54.73 55.17 1,798,555 +0.50(+0.92%)
Feb 21, 2013 55.16 55.16 54.47 54.67 1,719,504 -0.56(-1.01%)
Feb 20, 2013 55.31 55.99 55.20 55.23 2,039,366 -0.13(-0.24%)
Feb 19, 2013 54.99 55.44 54.90 55.36 2,333,462 +0.48(+0.87%)
Feb 15, 2013 54.78 54.98 54.69 54.89 1,961,013 -0.14(-0.26%)
Feb 14, 2013 54.71 55.40 54.58 55.03 2,200,241 +0.03(+0.06%)
Feb 13, 2013 55.58 55.82 54.81 54.99 1,746,999 -0.48(-0.87%)
Feb 12, 2013 55.48 55.66 55.12 55.48 1,188,077 +0.18(+0.33%)
Feb 11, 2013 55.16 55.40 55.01 55.29 1,729,891 +0.03(+0.05%)
Feb 08, 2013 54.88 55.31 54.88 55.27 1,892,648 +0.33(+0.61%)
Feb 07, 2013 54.58 55.08 54.46 54.94 3,146,444 +0.41(+0.75%)
Feb 06, 2013 54.17 54.62 54.07 54.53 3,214,338 +0.69(+1.27%)
Feb 04, 2013 54.09 54.53 53.81 53.84 2,177,317 -0.63(-1.15%)
Feb 01, 2013 54.59 54.80 54.19 54.47 3,261,078 +0.08(+0.14%)
Jan 31, 2013 55.19 55.31 54.32 54.39 3,675,331 -1.09(-1.96%)
Jan 30, 2013 55.64 56.24 55.29 55.48 3,491,476 -0.36(-0.64%)
Jan 29, 2013 55.76 56.26 55.44 55.84 3,418,238 +0.17(+0.30%)
Jan 28, 2013 56.78 56.78 55.41 55.67 2,952,558 -0.98(-1.73%)
Jan 25, 2013 57.16 57.16 56.53 56.65 2,075,812 -0.41(-0.72%)
Jan 24, 2013 57.53 57.62 56.94 57.06 2,227,021 -0.40(-0.70%)
Jan 23, 2013 56.39 57.59 56.03 57.46 2,652,413 +0.30(+0.53%)
Jan 22, 2013 56.42 57.36 56.32 57.16 2,444,921 +0.72(+1.27%)
Jan 18, 2013 56.36 56.54 55.84 56.44 2,234,033 +0.29(+0.52%)
Jan 17, 2013 55.99 56.47 55.83 56.15 2,575,052 +0.24(+0.43%)
Jan 16, 2013 56.09 56.16 55.70 55.91 2,091,006 -0.53(-0.93%)
Jan 15, 2013 55.89 56.57 55.87 56.43 2,100,296 +0.22(+0.39%)
Jan 14, 2013 56.11 56.55 55.86 56.21 1,495,914 +0.13(+0.22%)
Jan 11, 2013 56.39 56.53 55.91 56.09 2,525,888 -0.28(-0.49%)
Jan 10, 2013 56.36 56.57 56.15 56.37 2,203,446 +0.30(+0.54%)
Jan 09, 2013 56.37 56.70 56.04 56.06 2,268,636 -0.25(-0.45%)
Jan 08, 2013 56.88 57.40 56.02 56.32 2,079,818 -1.11(-1.94%)
Jan 07, 2013 57.78 58.21 56.90 57.43 1,849,761 -0.08(-0.13%)
Jan 04, 2013 57.06 57.53 56.68 57.50 1,545,891 +0.69(+1.21%)
Jan 03, 2013 57.14 57.46 56.73 56.82 2,218,559 -0.19(-0.34%)
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.