Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.05 48.71 47.78 48.15 5,016,365 +0.57(+1.19%)
Mar 30, 2011 47.58 47.58 47.58 47.58 3,872,446 +0.26(+0.56%)
Mar 29, 2011 47.14 47.47 46.76 47.32 2,287,304 +0.21(+0.44%)
Mar 28, 2011 47.57 47.68 47.10 47.11 2,440,049 -0.35(-0.75%)
Mar 25, 2011 47.24 47.49 46.72 47.47 2,375,031 +0.26(+0.54%)
Mar 24, 2011 47.16 47.35 46.80 47.21 1,828,454 +0.19(+0.41%)
Mar 23, 2011 46.90 47.15 46.59 47.01 4,213,647 -0.15(-0.31%)
Mar 22, 2011 47.23 47.51 47.05 47.16 3,099,473 -0.17(-0.35%)
Mar 21, 2011 47.34 47.37 47.01 47.33 2,995,848 +0.88(+1.90%)
Mar 18, 2011 46.73 46.83 45.78 46.45 4,376,276 +0.34(+0.74%)
Mar 17, 2011 45.91 46.57 45.74 46.11 6,025,230 +1.05(+2.32%)
Mar 16, 2011 45.79 45.79 44.82 45.06 3,671,504 -0.82(-1.78%)
Mar 15, 2011 45.55 46.20 45.52 45.88 3,770,548 -0.13(-0.29%)
Mar 14, 2011 45.53 46.04 45.34 46.01 2,811,887 +0.15(+0.33%)
Mar 11, 2011 45.99 46.31 45.59 45.86 2,032,317 -0.15(-0.32%)
Mar 10, 2011 46.60 46.82 45.97 46.00 2,614,720 -0.69(-1.47%)
Mar 09, 2011 46.32 46.78 45.99 46.69 1,477,307 +0.28(+0.61%)
Mar 08, 2011 45.58 46.60 45.58 46.40 2,451,382 +0.76(+1.67%)
Mar 07, 2011 46.33 46.65 45.37 45.64 1,956,940 -0.62(-1.35%)
Mar 04, 2011 46.85 46.97 45.68 46.27 1,824,777 -0.57(-1.21%)
Mar 03, 2011 46.39 47.10 46.36 46.83 2,446,566 +0.74(+1.61%)
Mar 02, 2011 45.67 46.27 45.61 46.09 2,196,779 +0.40(+0.88%)
Mar 01, 2011 46.49 46.97 45.55 45.69 2,457,632 -0.57(-1.23%)
Feb 28, 2011 46.15 46.88 45.84 46.26 3,149,970 +0.13(+0.29%)
Feb 25, 2011 46.63 46.89 46.01 46.13 2,649,875 -0.35(-0.76%)
Feb 24, 2011 46.07 46.93 45.54 46.48 3,503,511 +0.35(+0.76%)
Feb 23, 2011 46.54 46.93 45.73 46.13 3,417,218 -0.44(-0.95%)
Feb 22, 2011 47.24 47.32 46.28 46.57 2,282,330 -1.07(-2.24%)
Feb 18, 2011 47.49 47.87 47.41 47.64 2,129,059 +0.14(+0.30%)
Feb 17, 2011 47.07 47.96 46.93 47.49 1,876,903 +0.25(+0.53%)
Feb 16, 2011 47.78 47.94 46.39 47.25 3,731,180 -0.41(-0.87%)
Feb 15, 2011 47.03 47.78 46.97 47.66 2,444,270 +0.30(+0.64%)
Feb 14, 2011 48.54 48.72 47.26 47.36 3,997,222 -1.25(-2.57%)
Feb 11, 2011 48.91 49.05 48.53 48.60 2,364,743 -0.37(-0.75%)
Feb 10, 2011 49.17 49.41 48.56 48.97 2,207,721 -0.57(-1.15%)
Feb 09, 2011 49.57 49.98 48.66 49.54 2,870,988 +0.54(+1.10%)
Feb 08, 2011 48.49 49.04 48.21 49.00 1,725,728 +0.51(+1.05%)
Feb 07, 2011 48.10 48.70 48.03 48.49 1,895,093 +0.54(+1.12%)
Feb 04, 2011 48.05 48.08 47.69 47.96 1,317,119 -0.15(-0.32%)
Feb 03, 2011 48.10 48.25 47.67 48.11 1,312,762 -0.06(-0.13%)
Feb 02, 2011 48.32 48.49 48.03 48.17 1,568,093 -0.27(-0.55%)
Feb 01, 2011 48.09 48.47 47.95 48.44 2,150,632 +0.67(+1.40%)
Jan 31, 2011 46.88 47.81 46.78 47.77 3,348,629 +1.19(+2.55%)
Jan 28, 2011 47.78 48.09 46.41 46.58 2,785,431 -1.13(-2.37%)
Jan 27, 2011 47.59 48.17 47.33 47.72 1,719,679 +0.28(+0.60%)
Jan 26, 2011 48.00 48.01 47.09 47.43 2,724,463 -0.48(-1.01%)
Jan 25, 2011 47.45 47.94 47.25 47.92 2,743,087 +0.41(+0.87%)
Jan 24, 2011 47.90 48.06 47.20 47.50 2,634,963 -0.43(-0.89%)
Jan 21, 2011 48.49 48.49 47.76 47.93 2,617,253 -0.31(-0.64%)
Jan 20, 2011 47.55 48.25 47.29 48.24 3,015,940 +0.72(+1.52%)
Jan 19, 2011 47.78 47.94 47.27 47.52 1,935,837 -0.27(-0.56%)
Jan 18, 2011 46.14 48.14 46.10 47.78 5,034,625 +1.44(+3.11%)
Jan 14, 2011 45.82 46.37 45.70 46.34 2,257,800 +0.49(+1.07%)
Jan 13, 2011 46.46 46.51 45.65 45.85 2,273,515 -0.28(-0.60%)
Jan 12, 2011 45.90 46.48 45.90 46.13 2,462,811 +0.34(+0.75%)
Jan 11, 2011 46.31 46.48 45.77 45.79 1,977,014 -0.35(-0.76%)
Jan 10, 2011 46.61 46.66 46.02 46.14 2,206,530 -0.78(-1.66%)
Jan 07, 2011 46.74 47.39 46.47 46.92 3,697,467 +0.79(+1.72%)
Jan 06, 2011 45.37 46.64 45.34 46.12 3,233,486 +0.84(+1.84%)
Jan 05, 2011 44.91 45.32 44.66 45.29 2,490,889 +0.23(+0.52%)
Jan 04, 2011 44.90 45.07 44.60 45.05 2,792,500 +0.14(+0.32%)
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.