Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.25 69.99 68.60 68.60 2,143,108 -0.92(-1.32%)
May 30, 2013 68.85 69.93 68.85 69.51 2,136,346 +1.35(+1.98%)
May 29, 2013 67.89 68.59 67.46 68.16 1,764,138 -0.19(-0.28%)
May 28, 2013 67.98 68.68 67.98 68.36 1,505,062 +0.70(+1.03%)
May 24, 2013 66.86 67.88 66.71 67.66 1,312,207 +0.52(+0.77%)
May 23, 2013 66.42 67.44 66.27 67.14 1,496,339 +0.32(+0.49%)
May 22, 2013 67.34 67.58 66.74 66.81 4,092,282 -0.50(-0.74%)
May 21, 2013 67.41 68.13 67.07 67.31 4,525,156 -0.12(-0.18%)
May 20, 2013 67.94 68.26 67.34 67.43 4,328,770 -0.48(-0.71%)
May 17, 2013 66.30 68.81 66.30 67.91 7,093,804 +2.62(+4.01%)
May 16, 2013 65.61 65.77 65.12 65.29 1,683,873 -0.34(-0.52%)
May 15, 2013 64.89 65.67 64.51 65.63 1,183,233 +1.55(+2.41%)
May 13, 2013 64.22 64.53 63.91 64.09 990,260 -0.31(-0.47%)
May 10, 2013 64.20 64.51 63.85 64.39 1,032,148 +0.22(+0.35%)
May 09, 2013 64.25 64.58 64.04 64.17 1,496,159 -0.12(-0.18%)
May 08, 2013 63.83 64.31 63.69 64.29 1,244,101 +0.49(+0.76%)
May 07, 2013 63.65 63.88 63.55 63.80 1,999,370 +0.12(+0.19%)
May 06, 2013 63.64 64.28 63.57 63.67 2,021,844 +0.18(+0.29%)
May 03, 2013 63.37 63.63 63.06 63.49 1,726,182 +0.44(+0.69%)
May 02, 2013 62.51 63.25 62.35 63.06 1,875,533 +0.55(+0.87%)
May 01, 2013 62.34 63.20 62.24 62.51 2,242,862 -0.07(-0.12%)
Apr 30, 2013 61.85 62.62 61.84 62.58 2,132,560 +0.64(+1.04%)
Apr 29, 2013 61.54 61.96 61.18 61.94 1,426,151 +0.59(+0.97%)
Apr 26, 2013 61.61 61.79 61.30 61.34 1,553,816 -0.21(-0.34%)
Apr 25, 2013 61.00 61.95 60.20 61.55 2,606,614 +0.59(+0.98%)
Apr 24, 2013 59.35 61.03 58.73 60.96 3,365,078 +1.88(+3.19%)
Apr 23, 2013 58.81 59.33 58.39 59.07 1,313,906 +0.59(+1.00%)
Apr 22, 2013 58.65 58.78 58.09 58.49 1,249,823 -0.17(-0.28%)
Apr 19, 2013 57.79 58.70 57.78 58.65 2,639,715 +0.92(+1.59%)
Apr 18, 2013 57.94 58.01 57.21 57.73 1,887,629 -0.21(-0.36%)
Apr 17, 2013 58.61 58.77 57.46 57.94 2,938,042 -0.97(-1.64%)
Apr 16, 2013 58.93 59.17 58.45 58.91 1,473,590 +0.38(+0.65%)
Apr 15, 2013 59.37 59.38 58.28 58.53 2,008,705 -1.06(-1.77%)
Apr 12, 2013 59.52 59.64 59.07 59.58 1,256,998 -0.28(-0.47%)
Apr 11, 2013 59.53 60.05 59.41 59.87 1,986,038 +0.56(+0.95%)
Apr 10, 2013 59.29 59.72 59.20 59.30 2,440,580 +0.17(+0.29%)
Apr 09, 2013 59.38 59.40 58.89 59.13 1,699,767 -0.13(-0.22%)
Apr 08, 2013 59.29 59.39 58.82 59.26 1,916,786 +0.13(+0.22%)
Apr 05, 2013 58.20 59.30 58.11 59.13 4,094,508 +0.40(+0.69%)
Apr 04, 2013 58.08 58.81 57.95 58.73 3,059,612 +0.74(+1.27%)
Apr 03, 2013 57.44 58.29 57.35 57.99 2,887,707 +0.64(+1.12%)
Apr 02, 2013 58.00 58.01 57.12 57.35 1,557,521 -0.41(-0.72%)
Apr 01, 2013 57.92 58.28 57.50 57.76 2,500,264 -0.21(-0.36%)
Mar 28, 2013 57.73 58.01 57.40 57.97 2,052,389 +0.21(+0.36%)
Mar 27, 2013 56.97 57.84 56.63 57.76 2,467,375 +0.50(+0.88%)
Mar 26, 2013 56.42 57.31 56.42 57.25 2,232,591 +1.14(+2.03%)
Mar 25, 2013 56.42 56.63 56.00 56.11 1,599,380 -0.12(-0.21%)
Mar 22, 2013 56.30 56.55 56.06 56.23 999,208 +0.04(+0.07%)
Mar 21, 2013 56.41 56.81 55.97 56.19 1,205,004 -0.53(-0.93%)
Mar 20, 2013 56.81 57.01 56.61 56.72 1,433,494 +0.17(+0.29%)
Mar 19, 2013 56.73 56.78 56.15 56.55 1,511,938 +0.01(+0.01%)
Mar 18, 2013 56.37 56.99 56.31 56.54 2,064,882 -0.31(-0.54%)
Mar 15, 2013 55.63 56.87 55.55 56.85 5,309,529 +1.04(+1.87%)
Mar 14, 2013 55.65 55.97 55.44 55.81 1,885,319 +0.30(+0.54%)
Mar 13, 2013 54.78 55.71 54.68 55.51 2,347,379 +0.79(+1.43%)
Mar 12, 2013 54.67 54.87 54.49 54.73 1,295,879 +0.09(+0.17%)
Mar 11, 2013 54.49 54.75 54.45 54.64 2,422,738 +0.13(+0.24%)
Mar 08, 2013 54.12 54.55 54.12 54.50 2,134,865 +0.57(+1.06%)
Mar 07, 2013 53.82 54.29 53.73 53.93 2,200,907 +0.26(+0.48%)
Mar 06, 2013 53.68 53.97 53.41 53.68 2,581,737 +0.04(+0.08%)
Mar 05, 2013 53.47 53.90 53.30 53.64 2,378,069 +0.44(+0.82%)
Mar 04, 2013 53.95 54.05 53.05 53.20 2,419,044 -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.