Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 69.87 70.21 69.46 70.15 1,695,899 +0.25(+0.36%)
Mar 27, 2013 68.94 70.00 68.54 69.90 2,038,804 +0.61(+0.88%)
Mar 26, 2013 68.28 69.36 68.28 69.29 1,844,801 +1.38(+2.03%)
Mar 25, 2013 68.28 68.53 67.77 67.91 1,321,576 -0.14(-0.21%)
Mar 22, 2013 68.14 68.44 67.85 68.05 825,651 +0.05(+0.07%)
Mar 21, 2013 68.27 68.75 67.73 68.00 995,701 -0.64(-0.93%)
Mar 20, 2013 68.75 68.99 68.51 68.64 1,184,503 +0.20(+0.29%)
Mar 19, 2013 68.65 68.72 67.95 68.44 1,249,322 +0.01(+0.01%)
Mar 18, 2013 68.22 68.97 68.15 68.43 1,706,222 -0.37(-0.54%)
Mar 15, 2013 67.32 68.83 67.23 68.80 4,387,289 +1.26(+1.87%)
Mar 14, 2013 67.35 67.74 67.09 67.54 1,557,848 +0.36(+0.54%)
Mar 13, 2013 66.29 67.42 66.18 67.18 1,939,651 +0.95(+1.43%)
Mar 12, 2013 66.16 66.41 65.95 66.23 1,070,791 +0.11(+0.17%)
Mar 11, 2013 65.95 66.26 65.90 66.12 2,001,920 +0.16(+0.24%)
Mar 08, 2013 65.50 66.02 65.50 65.96 1,764,049 +0.69(+1.06%)
Mar 07, 2013 65.13 65.70 65.02 65.27 1,818,620 +0.31(+0.48%)
Mar 06, 2013 64.96 65.32 64.64 64.96 2,133,302 +0.05(+0.08%)
Mar 05, 2013 64.71 65.23 64.50 64.91 1,965,010 +0.53(+0.82%)
Mar 04, 2013 65.29 65.41 64.20 64.38 1,998,868 -1.14(-1.74%)
Mar 01, 2013 65.39 65.88 64.67 65.52 2,171,045 -0.16(-0.24%)
Feb 28, 2013 65.94 66.12 65.68 65.68 2,081,788 -0.29(-0.44%)
Feb 27, 2013 64.93 66.31 64.82 65.97 1,713,548 +0.91(+1.40%)
Feb 26, 2013 65.06 65.20 64.45 65.06 1,326,055 +0.31(+0.48%)
Feb 25, 2013 66.21 66.67 64.75 64.75 1,536,896 -1.22(-1.85%)
Feb 22, 2013 65.46 66.33 65.44 65.97 1,504,097 +0.60(+0.92%)
Feb 21, 2013 65.96 65.96 65.13 65.37 1,437,988 -0.67(-1.01%)
Feb 20, 2013 66.14 66.95 66.01 66.04 1,705,482 -0.16(-0.24%)
Feb 19, 2013 65.75 66.29 65.65 66.20 1,951,429 +0.57(+0.87%)
Feb 15, 2013 65.50 65.74 65.40 65.63 1,639,957 -0.17(-0.26%)
Feb 14, 2013 65.42 66.24 65.27 65.80 1,840,019 +0.04(+0.06%)
Feb 13, 2013 66.46 66.75 65.54 65.76 1,460,981 -0.58(-0.87%)
Feb 12, 2013 66.34 66.56 65.91 66.34 993,566 +0.22(+0.33%)
Feb 11, 2013 65.96 66.25 65.78 66.12 1,446,674 +0.03(+0.05%)
Feb 08, 2013 65.62 66.14 65.62 66.09 1,582,785 +0.40(+0.61%)
Feb 07, 2013 65.27 65.86 65.13 65.69 2,631,310 +0.49(+0.75%)
Feb 06, 2013 64.77 65.31 64.66 65.20 2,688,088 +0.82(+1.27%)
Feb 04, 2013 64.68 65.21 64.35 64.38 1,820,848 -0.75(-1.15%)
Feb 01, 2013 65.28 65.53 64.80 65.13 2,727,176 +0.09(+0.14%)
Jan 31, 2013 66.00 66.14 64.95 65.04 3,073,608 -1.30(-1.96%)
Jan 30, 2013 66.53 67.25 66.12 66.34 2,919,853 -0.43(-0.64%)
Jan 29, 2013 66.68 67.28 66.29 66.77 2,858,606 +0.20(+0.30%)
Jan 28, 2013 67.89 67.89 66.26 66.57 2,469,167 -1.17(-1.73%)
Jan 25, 2013 68.35 68.35 67.60 67.74 1,735,961 -0.49(-0.72%)
Jan 24, 2013 68.79 68.90 68.09 68.23 1,862,414 -0.48(-0.70%)
Jan 23, 2013 67.43 68.87 67.00 68.71 2,218,161 +0.36(+0.53%)
Jan 22, 2013 67.46 68.59 67.35 68.35 2,044,640 +0.86(+1.27%)
Jan 18, 2013 67.39 67.61 66.77 67.49 1,868,278 +0.35(+0.52%)
Jan 17, 2013 66.95 67.52 66.76 67.14 2,153,466 +0.29(+0.43%)
Jan 16, 2013 67.07 67.15 66.60 66.85 1,748,668 -0.63(-0.93%)
Jan 15, 2013 66.83 67.65 66.81 67.48 1,756,437 +0.26(+0.39%)
Jan 14, 2013 67.10 67.62 66.80 67.22 1,251,004 +0.15(+0.22%)
Jan 11, 2013 67.43 67.60 66.85 67.07 2,112,351 -0.33(-0.49%)
Jan 10, 2013 67.39 67.64 67.14 67.40 1,842,699 +0.36(+0.54%)
Jan 09, 2013 67.41 67.80 67.01 67.04 1,897,216 -0.30(-0.45%)
Jan 08, 2013 68.02 68.64 66.99 67.34 1,739,311 -1.33(-1.94%)
Jan 07, 2013 69.09 69.61 68.04 68.67 1,546,919 -0.09(-0.13%)
Jan 04, 2013 68.23 68.79 67.78 68.76 1,292,799 +0.82(+1.21%)
Jan 03, 2013 68.33 68.71 67.84 67.94 1,855,338 -0.23(-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.