Northrop Grumman (NY: NOC )

479.97 +2.61 (+0.55%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.54 45.41 44.44 45.19 3,736,613 +1.54(+3.52%)
Nov 29, 2011 43.52 43.96 43.41 43.65 2,704,830 +0.25(+0.57%)
Nov 28, 2011 43.26 43.89 43.15 43.41 2,760,620 +1.11(+2.62%)
Nov 25, 2011 41.79 42.93 41.72 42.30 1,273,316 +0.36(+0.85%)
Nov 23, 2011 42.29 42.60 41.93 41.94 3,087,611 -0.74(-1.73%)
Nov 22, 2011 42.95 43.04 42.29 42.68 3,693,932 -0.57(-1.32%)
Nov 21, 2011 43.71 43.87 42.36 43.25 4,062,166 -1.27(-2.85%)
Nov 18, 2011 44.78 44.98 44.22 44.52 3,652,821 -0.09(-0.21%)
Nov 17, 2011 45.68 45.69 44.18 44.62 3,163,368 -1.26(-2.74%)
Nov 16, 2011 46.16 46.73 45.77 45.87 2,758,553 -0.77(-1.65%)
Nov 15, 2011 45.88 46.94 45.87 46.64 1,839,885 +0.47(+1.02%)
Nov 14, 2011 46.41 46.65 46.12 46.17 2,323,110 -0.35(-0.76%)
Nov 11, 2011 46.07 46.81 46.04 46.52 1,976,178 +0.97(+2.14%)
Nov 10, 2011 45.68 45.95 45.35 45.55 2,698,953 +0.60(+1.34%)
Nov 09, 2011 45.20 45.47 44.66 44.95 5,474,239 -0.97(-2.12%)
Nov 08, 2011 45.88 46.00 45.13 45.92 2,105,265 +0.23(+0.50%)
Nov 07, 2011 44.79 45.74 44.62 45.69 2,066,990 +0.83(+1.85%)
Nov 04, 2011 44.85 44.99 44.26 44.86 1,675,208 -0.16(-0.35%)
Nov 03, 2011 44.15 45.13 44.05 45.02 2,646,086 +1.22(+2.79%)
Nov 02, 2011 43.85 44.11 43.51 43.79 2,309,847 +0.66(+1.53%)
Nov 01, 2011 44.14 44.28 42.82 43.13 3,943,943 -2.17(-4.80%)
Oct 31, 2011 44.80 46.06 44.75 45.31 3,418,387 -0.13(-0.29%)
Oct 28, 2011 45.29 45.53 44.94 45.44 3,050,817 +0.22(+0.49%)
Oct 27, 2011 45.02 45.48 44.09 45.22 3,055,653 +1.60(+3.67%)
Oct 26, 2011 44.16 44.60 42.27 43.62 3,806,287 -0.76(-1.71%)
Oct 25, 2011 44.07 44.87 43.84 44.38 4,324,808 +0.19(+0.43%)
Oct 24, 2011 43.93 44.55 43.66 44.19 2,677,425 +0.41(+0.93%)
Oct 21, 2011 42.88 43.79 42.86 43.78 2,448,336 +1.33(+3.14%)
Oct 20, 2011 42.63 42.73 42.00 42.45 2,440,020 +0.02(+0.06%)
Oct 19, 2011 42.61 42.94 42.36 42.43 3,160,719 -0.25(-0.59%)
Oct 18, 2011 42.12 42.92 41.96 42.68 4,079,213 +0.44(+1.04%)
Oct 17, 2011 42.38 42.73 42.14 42.24 2,940,290 -0.56(-1.32%)
Oct 14, 2011 43.38 43.48 42.45 42.80 2,830,506 +0.18(+0.42%)
Oct 13, 2011 43.06 43.13 42.09 42.62 3,066,848 -0.78(-1.79%)
Oct 12, 2011 43.27 43.80 43.20 43.40 2,424,208 +0.37(+0.86%)
Oct 11, 2011 42.47 43.24 42.47 43.03 2,586,456 +0.11(+0.26%)
Oct 10, 2011 42.28 42.93 42.19 42.92 1,903,578 +1.49(+3.60%)
Oct 07, 2011 41.41 41.93 40.91 41.43 3,682,057 +0.41(+0.99%)
Oct 06, 2011 40.73 41.05 40.73 41.02 3,248,919 +0.42(+1.02%)
Oct 05, 2011 40.58 40.89 40.28 40.61 5,221,472 +0.05(+0.14%)
Oct 04, 2011 39.42 40.61 39.33 40.55 3,631,149 +0.64(+1.61%)
Oct 03, 2011 40.67 41.29 39.90 39.91 3,371,456 -1.02(-2.49%)
Sep 30, 2011 41.31 41.85 40.92 40.93 3,412,884 -0.86(-2.07%)
Sep 29, 2011 41.56 42.32 41.02 41.79 3,076,810 +0.92(+2.25%)
Sep 28, 2011 42.01 42.50 40.84 40.87 3,601,713 -1.09(-2.60%)
Sep 27, 2011 42.00 42.71 41.66 41.96 2,915,659 +0.85(+2.06%)
Sep 26, 2011 40.50 41.17 40.27 41.12 4,120,645 +1.07(+2.66%)
Sep 23, 2011 39.84 40.87 39.73 40.05 3,661,268 -0.06(-0.16%)
Sep 22, 2011 39.59 40.55 39.48 40.11 4,513,726 -0.60(-1.46%)
Sep 21, 2011 42.01 42.33 40.70 40.71 3,031,182 -1.54(-3.64%)
Sep 20, 2011 42.54 42.77 42.14 42.25 3,307,542 -0.02(-0.06%)
Sep 19, 2011 42.14 42.52 41.87 42.27 3,750,115 -0.74(-1.71%)
Sep 16, 2011 42.62 43.42 42.58 43.01 3,212,862 +0.51(+1.20%)
Sep 15, 2011 41.96 42.58 41.82 42.50 2,063,266 +0.99(+2.38%)
Sep 14, 2011 41.38 42.10 40.48 41.51 3,133,964 +0.41(+0.99%)
Sep 13, 2011 40.98 41.53 40.55 41.10 2,950,884 -0.02(-0.06%)
Sep 12, 2011 40.29 41.12 40.25 41.12 3,622,846 +0.48(+1.18%)
Sep 09, 2011 40.78 41.11 40.33 40.65 3,989,901 -0.76(-1.84%)
Sep 08, 2011 41.49 41.93 41.24 41.41 3,361,099 -0.26(-0.62%)
Sep 07, 2011 41.17 41.78 40.86 41.67 3,016,551 +1.14(+2.81%)
Sep 06, 2011 39.50 40.61 39.20 40.53 3,867,447 -0.11(-0.27%)
Sep 02, 2011 41.13 41.35 40.58 40.64 2,331,702 -1.30(-3.11%)
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.