Northrop Grumman (NY: NOC )

480.33 +2.97 (+0.62%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.26 69.99 68.60 68.60 2,142,925 -0.92(-1.32%)
May 30, 2013 68.85 69.93 68.85 69.52 2,136,164 +1.35(+1.98%)
May 29, 2013 67.89 68.59 67.47 68.17 1,763,988 -0.19(-0.28%)
May 28, 2013 67.99 68.69 67.99 68.36 1,504,934 +0.70(+1.03%)
May 24, 2013 66.86 67.89 66.71 67.66 1,312,094 +0.52(+0.77%)
May 23, 2013 66.43 67.45 66.27 67.15 1,496,211 +0.32(+0.49%)
May 22, 2013 67.35 67.58 66.75 66.82 4,091,932 -0.50(-0.74%)
May 21, 2013 67.42 68.13 67.08 67.32 4,524,769 -0.12(-0.18%)
May 20, 2013 67.94 68.27 67.34 67.44 4,328,399 -0.48(-0.71%)
May 17, 2013 66.31 68.82 66.31 67.92 7,093,197 +2.62(+4.01%)
May 16, 2013 65.61 65.78 65.13 65.30 1,683,729 -0.34(-0.52%)
May 15, 2013 64.90 65.68 64.52 65.64 1,183,131 +1.55(+2.41%)
May 13, 2013 64.23 64.54 63.92 64.09 990,175 -0.31(-0.47%)
May 10, 2013 64.20 64.52 63.85 64.40 1,032,060 +0.22(+0.35%)
May 09, 2013 64.25 64.59 64.04 64.18 1,496,031 -0.12(-0.18%)
May 08, 2013 63.84 64.31 63.70 64.29 1,243,995 +0.49(+0.76%)
May 07, 2013 63.66 63.89 63.56 63.80 1,999,199 +0.12(+0.19%)
May 06, 2013 63.65 64.28 63.57 63.68 2,021,671 +0.18(+0.29%)
May 03, 2013 63.37 63.63 63.06 63.50 1,726,035 +0.44(+0.69%)
May 02, 2013 62.52 63.26 62.36 63.06 1,875,372 +0.55(+0.87%)
May 01, 2013 62.35 63.20 62.24 62.52 2,242,670 -0.07(-0.12%)
Apr 30, 2013 61.85 62.62 61.85 62.59 2,132,378 +0.64(+1.04%)
Apr 29, 2013 61.55 61.96 61.18 61.95 1,426,029 +0.59(+0.97%)
Apr 26, 2013 61.61 61.80 61.31 61.35 1,553,683 -0.21(-0.34%)
Apr 25, 2013 61.00 61.95 60.21 61.56 2,606,391 +0.59(+0.98%)
Apr 24, 2013 59.36 61.04 58.74 60.96 3,364,790 +1.88(+3.19%)
Apr 23, 2013 58.81 59.33 58.39 59.08 1,313,793 +0.59(+1.00%)
Apr 22, 2013 58.66 58.78 58.09 58.49 1,249,716 -0.17(-0.28%)
Apr 19, 2013 57.80 58.71 57.78 58.66 2,639,489 +0.92(+1.59%)
Apr 18, 2013 57.95 58.01 57.21 57.74 1,887,467 -0.21(-0.36%)
Apr 17, 2013 58.61 58.78 57.47 57.95 2,937,790 -0.97(-1.64%)
Apr 16, 2013 58.94 59.17 58.46 58.91 1,473,464 +0.38(+0.65%)
Apr 15, 2013 59.38 59.38 58.29 58.53 2,008,533 -1.06(-1.77%)
Apr 12, 2013 59.52 59.65 59.08 59.59 1,256,891 -0.28(-0.47%)
Apr 11, 2013 59.53 60.05 59.41 59.87 1,985,868 +0.56(+0.95%)
Apr 10, 2013 59.29 59.72 59.21 59.31 2,440,371 +0.17(+0.29%)
Apr 09, 2013 59.38 59.41 58.90 59.14 1,699,622 -0.13(-0.22%)
Apr 08, 2013 59.29 59.40 58.82 59.27 1,916,622 +0.13(+0.22%)
Apr 05, 2013 58.20 59.30 58.12 59.14 4,094,158 +0.40(+0.69%)
Apr 04, 2013 58.09 58.81 57.95 58.73 3,059,350 +0.74(+1.27%)
Apr 03, 2013 57.44 58.30 57.36 57.99 2,887,460 +0.64(+1.12%)
Apr 02, 2013 58.00 58.02 57.13 57.35 1,557,387 -0.41(-0.72%)
Apr 01, 2013 57.93 58.29 57.51 57.76 2,500,050 -0.21(-0.36%)
Mar 28, 2013 57.74 58.02 57.40 57.97 2,052,213 +0.21(+0.36%)
Mar 27, 2013 56.97 57.85 56.64 57.76 2,467,164 +0.50(+0.88%)
Mar 26, 2013 56.42 57.32 56.42 57.26 2,232,400 +1.14(+2.03%)
Mar 25, 2013 56.42 56.63 56.00 56.12 1,599,244 -0.12(-0.21%)
Mar 22, 2013 56.31 56.56 56.07 56.23 999,123 +0.04(+0.07%)
Mar 21, 2013 56.42 56.81 55.97 56.19 1,204,901 -0.53(-0.93%)
Mar 20, 2013 56.81 57.01 56.62 56.72 1,433,371 +0.17(+0.29%)
Mar 19, 2013 56.73 56.79 56.15 56.56 1,511,809 +0.01(+0.01%)
Mar 18, 2013 56.38 57.00 56.32 56.55 2,064,705 -0.31(-0.54%)
Mar 15, 2013 55.63 56.88 55.56 56.85 5,309,075 +1.04(+1.87%)
Mar 14, 2013 55.66 55.98 55.44 55.81 1,885,157 +0.30(+0.54%)
Mar 13, 2013 54.78 55.71 54.69 55.52 2,347,179 +0.79(+1.43%)
Mar 12, 2013 54.67 54.88 54.50 54.73 1,295,768 +0.09(+0.17%)
Mar 11, 2013 54.50 54.76 54.46 54.64 2,422,531 +0.13(+0.24%)
Mar 08, 2013 54.13 54.56 54.13 54.51 2,134,682 +0.57(+1.06%)
Mar 07, 2013 53.82 54.29 53.73 53.94 2,200,719 +0.26(+0.48%)
Mar 06, 2013 53.68 53.98 53.42 53.68 2,581,516 +0.04(+0.08%)
Mar 05, 2013 53.47 53.90 53.30 53.64 2,377,866 +0.44(+0.82%)
Mar 04, 2013 53.95 54.05 53.05 53.20 2,418,837 -0.94(-1.74%)
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.