Northrop Grumman (NY: NOC )

527.83 +7.22 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.25 49.93 48.98 49.35 4,893,949 -4.63(-8.57%)
Mar 30, 2011 53.98 53.98 53.98 53.98 3,413,374 +0.30(+0.56%)
Mar 29, 2011 53.48 53.85 53.05 53.68 2,016,148 +0.24(+0.44%)
Mar 28, 2011 53.97 54.09 53.44 53.45 2,150,785 -0.40(-0.75%)
Mar 25, 2011 53.60 53.88 53.01 53.85 2,093,475 +0.29(+0.54%)
Mar 24, 2011 53.50 53.72 53.09 53.56 1,611,694 +0.22(+0.41%)
Mar 23, 2011 53.20 53.49 52.86 53.34 3,714,126 -0.17(-0.31%)
Mar 22, 2011 53.58 53.90 53.38 53.50 2,732,036 -0.19(-0.35%)
Mar 21, 2011 53.71 53.74 53.34 53.69 2,640,695 +1.00(+1.90%)
Mar 18, 2011 53.01 53.12 51.94 52.69 3,857,475 +0.39(+0.74%)
Mar 17, 2011 52.09 52.84 51.90 52.31 5,310,949 +1.19(+2.33%)
Mar 16, 2011 51.94 51.94 50.84 51.12 3,236,253 -0.93(-1.78%)
Mar 15, 2011 51.68 52.42 51.65 52.05 3,323,556 -0.15(-0.29%)
Mar 14, 2011 51.65 52.23 51.43 52.20 2,478,542 +0.17(+0.33%)
Mar 11, 2011 52.18 52.54 51.72 52.02 1,791,389 -0.17(-0.32%)
Mar 10, 2011 52.87 53.12 52.16 52.19 2,304,749 -0.78(-1.47%)
Mar 09, 2011 52.55 53.07 52.18 52.97 1,302,175 +0.32(+0.61%)
Mar 08, 2011 51.71 52.87 51.71 52.64 2,160,775 +0.87(+1.67%)
Mar 07, 2011 52.56 52.93 51.47 51.78 1,724,948 -0.71(-1.35%)
Mar 04, 2011 53.16 53.28 51.83 52.49 1,608,453 -0.65(-1.21%)
Mar 03, 2011 52.63 53.44 52.60 53.13 2,156,529 +0.84(+1.61%)
Mar 02, 2011 51.81 52.49 51.75 52.29 1,936,355 +0.46(+0.88%)
Mar 01, 2011 52.74 53.28 51.68 51.83 2,166,284 -0.65(-1.23%)
Feb 28, 2011 52.35 53.19 52.01 52.48 2,776,546 +0.15(+0.29%)
Feb 25, 2011 52.90 53.20 52.20 52.33 2,335,737 -0.40(-0.76%)
Feb 24, 2011 52.27 53.24 51.67 52.73 3,088,176 +0.43(+0.83%)
Feb 23, 2011 52.77 53.20 51.84 52.30 3,014,169 -0.50(-0.95%)
Feb 22, 2011 53.56 53.65 52.47 52.80 2,013,137 -1.21(-2.24%)
Feb 18, 2011 53.85 54.27 53.74 54.01 1,877,944 +0.16(+0.30%)
Feb 17, 2011 53.36 54.38 53.20 53.85 1,655,529 +0.28(+0.53%)
Feb 16, 2011 54.17 54.35 52.60 53.56 3,291,100 -0.47(-0.87%)
Feb 15, 2011 53.32 54.17 53.25 54.03 2,155,977 +0.34(+0.64%)
Feb 14, 2011 55.03 55.24 53.58 53.69 3,525,764 -1.41(-2.57%)
Feb 11, 2011 55.45 55.61 55.02 55.10 2,085,830 -0.41(-0.75%)
Feb 10, 2011 55.74 56.02 55.05 55.52 1,947,328 -0.65(-1.15%)
Feb 09, 2011 56.20 56.66 55.17 56.17 2,532,365 +0.61(+1.10%)
Feb 08, 2011 54.97 55.60 54.66 55.56 1,522,185 +0.58(+1.05%)
Feb 07, 2011 54.53 55.21 54.45 54.98 1,671,573 +0.61(+1.12%)
Feb 04, 2011 54.47 54.51 54.06 54.37 1,161,769 -0.17(-0.32%)
Feb 03, 2011 54.53 54.71 54.04 54.54 1,157,927 -0.07(-0.13%)
Feb 02, 2011 54.78 54.98 54.45 54.61 1,383,142 -0.30(-0.56%)
Feb 01, 2011 54.53 54.96 54.36 54.92 1,896,973 +0.76(+1.40%)
Jan 31, 2011 53.15 54.21 53.03 54.16 2,953,670 +1.34(+2.55%)
Jan 28, 2011 54.17 54.53 52.62 52.81 2,456,899 -1.28(-2.37%)
Jan 27, 2011 53.96 54.61 53.66 54.10 1,516,849 +0.32(+0.60%)
Jan 26, 2011 54.42 54.42 53.39 53.78 2,403,122 -0.55(-1.01%)
Jan 25, 2011 53.80 54.35 53.57 54.32 2,419,550 +0.47(+0.87%)
Jan 24, 2011 54.31 54.49 53.51 53.85 2,324,179 -0.48(-0.89%)
Jan 21, 2011 54.98 54.98 54.14 54.34 2,308,558 -0.35(-0.64%)
Jan 20, 2011 53.91 54.71 53.62 54.69 2,660,221 +0.82(+1.52%)
Jan 19, 2011 54.17 54.35 53.60 53.87 1,707,512 -0.30(-0.56%)
Jan 18, 2011 52.31 54.58 52.26 54.17 4,440,809 +1.63(+3.11%)
Jan 14, 2011 51.95 52.57 51.81 52.54 1,991,500 +0.55(+1.07%)
Jan 13, 2011 52.67 52.73 51.76 51.99 2,005,362 -0.31(-0.60%)
Jan 12, 2011 52.04 52.70 52.04 52.30 2,172,331 +0.39(+0.75%)
Jan 11, 2011 52.50 52.70 51.89 51.91 1,743,832 -0.40(-0.76%)
Jan 10, 2011 52.84 52.90 52.17 52.31 1,946,277 -0.88(-1.66%)
Jan 07, 2011 52.99 53.73 52.69 53.19 3,261,364 +0.90(+1.72%)
Jan 06, 2011 51.44 52.88 51.40 52.29 2,852,108 +0.95(+1.84%)
Jan 05, 2011 50.92 51.38 50.63 51.34 2,197,097 +0.27(+0.52%)
Jan 04, 2011 50.91 51.09 50.56 51.08 2,463,135 +0.16(+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.