Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.00 46.43 45.87 45.96 3,155,518 -0.12(-0.26%)
Jan 30, 2012 45.92 46.30 45.86 46.08 2,933,920 -0.40(-0.87%)
Jan 27, 2012 46.76 46.84 46.34 46.49 1,807,173 -0.48(-1.03%)
Jan 26, 2012 47.22 47.24 46.68 46.97 3,450,600 -0.21(-0.45%)
Jan 25, 2012 47.06 47.36 46.61 47.18 3,454,154 -0.32(-0.68%)
Jan 24, 2012 47.63 47.63 47.28 47.51 1,818,504 -0.39(-0.81%)
Jan 23, 2012 48.74 48.98 47.76 47.90 2,227,519 -0.71(-1.47%)
Jan 20, 2012 48.55 48.71 48.36 48.61 2,910,491 +0.06(+0.13%)
Jan 19, 2012 47.78 48.75 47.64 48.55 2,458,929 +0.90(+1.89%)
Jan 18, 2012 47.15 47.75 46.87 47.64 1,627,918 +0.43(+0.91%)
Jan 17, 2012 46.98 47.55 46.87 47.22 2,168,347 +0.63(+1.34%)
Jan 13, 2012 47.03 47.06 46.49 46.59 1,525,361 -0.72(-1.52%)
Jan 12, 2012 46.37 47.41 46.37 47.31 1,861,392 +0.98(+2.12%)
Jan 11, 2012 46.19 46.50 46.15 46.33 1,885,017 -0.09(-0.19%)
Jan 10, 2012 46.25 46.64 46.06 46.42 2,264,892 +0.56(+1.23%)
Jan 09, 2012 45.96 46.08 45.60 45.85 1,750,414 +0.01(+0.02%)
Jan 06, 2012 46.00 46.10 45.70 45.85 3,038,008 -0.20(-0.43%)
Jan 05, 2012 46.04 46.13 45.38 46.04 2,266,557 -0.38(-0.82%)
Jan 04, 2012 46.23 46.57 45.88 46.42 1,754,930 +0.12(+0.26%)
Dec 30, 2011 46.63 46.84 46.29 46.30 1,324,880 -0.32(-0.70%)
Dec 29, 2011 46.17 46.68 46.15 46.63 1,120,433 +0.60(+1.31%)
Dec 28, 2011 46.52 46.61 46.00 46.03 1,628,331 -0.58(-1.24%)
Dec 27, 2011 46.13 46.69 46.04 46.61 1,420,141 +0.29(+0.63%)
Dec 23, 2011 45.99 46.32 45.65 46.31 1,746,109 +1.10(+2.43%)
Dec 21, 2011 45.06 45.42 44.78 45.21 2,397,445 +0.28(+0.62%)
Dec 20, 2011 44.27 45.09 44.27 44.93 1,944,757 +1.26(+2.88%)
Dec 19, 2011 44.36 44.63 43.58 43.68 1,634,960 -0.40(-0.90%)
Dec 16, 2011 44.17 44.52 43.56 44.07 4,079,691 +0.25(+0.58%)
Dec 15, 2011 43.98 44.21 43.76 43.82 2,297,316 +0.15(+0.34%)
Dec 14, 2011 43.61 44.02 43.55 43.67 2,886,647 -0.12(-0.27%)
Dec 13, 2011 44.41 44.88 43.62 43.79 2,169,747 -0.54(-1.21%)
Dec 12, 2011 44.38 44.69 44.09 44.33 1,727,651 -0.33(-0.74%)
Dec 09, 2011 44.22 44.89 44.13 44.66 2,314,989 +0.55(+1.26%)
Dec 08, 2011 44.60 44.98 44.02 44.10 2,622,803 -0.67(-1.49%)
Dec 07, 2011 45.06 45.20 44.71 44.77 3,398,821 -0.61(-1.34%)
Dec 06, 2011 45.54 45.85 45.31 45.38 2,879,561 -0.09(-0.19%)
Dec 05, 2011 45.71 46.07 45.13 45.47 2,536,087 +0.34(+0.75%)
Dec 02, 2011 45.73 45.80 45.11 45.12 2,240,302 -0.27(-0.59%)
Dec 01, 2011 45.02 45.92 44.89 45.39 2,440,411 +0.21(+0.46%)
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%)
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.