Skip to main content

Northrop Grumman (NY: NOC )

479.34 +1.98 (+0.41%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 47.47 47.76 47.27 47.35 2,577,399 -0.08(-0.17%)
May 30, 2012 47.18 47.80 47.18 47.43 1,699,628 -0.10(-0.22%)
May 29, 2012 47.31 47.73 47.31 47.54 1,451,994 +0.39(+0.82%)
May 25, 2012 46.90 47.72 46.90 47.15 1,311,219 -0.25(-0.53%)
May 24, 2012 47.57 47.61 46.82 47.40 1,873,353 +0.14(+0.29%)
May 23, 2012 47.12 47.33 46.43 47.27 1,563,269 +0.07(+0.15%)
May 22, 2012 47.17 47.57 46.98 47.19 1,973,466 +0.09(+0.19%)
May 21, 2012 46.54 47.12 46.43 47.10 1,665,902 +0.73(+1.57%)
May 18, 2012 46.91 47.06 46.30 46.38 1,807,848 -0.34(-0.72%)
May 17, 2012 47.55 47.78 46.71 46.71 2,155,855 -0.85(-1.80%)
May 16, 2012 48.05 48.17 47.57 47.57 1,900,039 -0.18(-0.38%)
May 15, 2012 47.90 48.02 47.69 47.75 2,554,440 -0.25(-0.52%)
May 14, 2012 47.54 48.24 47.31 48.00 2,314,099 +0.16(+0.33%)
May 11, 2012 48.23 48.38 47.69 47.84 2,992,609 -0.63(-1.30%)
May 10, 2012 48.73 48.90 48.37 48.47 1,139,161 +0.02(+0.03%)
May 09, 2012 48.63 48.95 48.29 48.45 2,206,599 -0.55(-1.12%)
May 08, 2012 49.02 49.08 48.64 49.01 2,311,033 -0.33(-0.66%)
May 07, 2012 49.27 49.45 49.09 49.33 1,888,748 -0.10(-0.19%)
May 04, 2012 50.00 50.26 49.42 49.43 1,567,014 -0.75(-1.50%)
May 03, 2012 50.51 50.55 50.08 50.18 1,700,440 -0.41(-0.80%)
May 02, 2012 50.28 50.62 50.23 50.59 2,118,720 -0.09(-0.17%)
May 01, 2012 50.60 50.95 50.27 50.67 2,369,183 +0.14(+0.28%)
Apr 30, 2012 50.65 50.81 50.34 50.53 1,648,978 -0.38(-0.74%)
Apr 27, 2012 50.91 51.33 50.74 50.91 2,615,115 +0.25(+0.49%)
Apr 26, 2012 50.35 51.03 50.20 50.66 3,025,909 +0.34(+0.68%)
Apr 25, 2012 50.74 52.53 49.85 50.31 3,296,678 +0.22(+0.45%)
Apr 24, 2012 49.16 50.15 49.16 50.09 2,820,332 +0.92(+1.87%)
Apr 23, 2012 49.03 49.35 48.68 49.17 1,945,895 -0.18(-0.37%)
Apr 20, 2012 48.82 49.44 48.82 49.36 1,839,333 +0.63(+1.29%)
Apr 19, 2012 49.30 49.39 48.61 48.73 1,475,269 -0.72(-1.45%)
Apr 18, 2012 49.43 49.74 49.20 49.44 1,566,891 +0.12(+0.24%)
Apr 17, 2012 48.95 49.51 48.72 49.32 1,353,483 +0.58(+1.20%)
Apr 16, 2012 48.77 49.03 48.57 48.74 3,581,892 +0.18(+0.38%)
Apr 13, 2012 48.88 49.11 48.56 48.56 1,536,340 -0.38(-0.78%)
Apr 12, 2012 47.99 49.02 47.99 48.94 1,625,530 +0.88(+1.83%)
Apr 11, 2012 48.06 48.28 47.93 48.06 1,440,111 +0.37(+0.77%)
Apr 10, 2012 47.87 47.87 47.52 47.70 3,013,741 -0.24(-0.50%)
Apr 09, 2012 48.15 48.15 47.83 47.94 1,683,572 -0.65(-1.35%)
Apr 05, 2012 48.83 48.88 48.53 48.59 1,935,713 -0.48(-0.98%)
Apr 04, 2012 48.89 49.22 48.74 49.07 1,824,304 -0.05(-0.10%)
Apr 03, 2012 49.70 49.77 48.74 49.12 1,988,712 -0.25(-0.50%)
Apr 02, 2012 48.86 49.65 48.68 49.36 2,109,011 +0.59(+1.21%)
Mar 30, 2012 48.91 49.12 48.54 48.77 1,870,611 +0.15(+0.31%)
Mar 29, 2012 48.30 48.69 47.94 48.62 1,694,142 +0.03(+0.07%)
Mar 28, 2012 48.75 48.93 48.33 48.59 1,995,799 -0.22(-0.46%)
Mar 27, 2012 49.27 49.31 48.77 48.81 1,560,894 -0.32(-0.65%)
Mar 26, 2012 48.60 49.20 48.60 49.13 1,646,343 +0.77(+1.58%)
Mar 23, 2012 48.77 48.89 48.23 48.37 1,724,548 -0.32(-0.66%)
Mar 22, 2012 48.32 48.81 48.06 48.69 2,040,489 +0.11(+0.23%)
Mar 21, 2012 48.79 48.96 48.48 48.57 1,410,307 -0.19(-0.39%)
Mar 20, 2012 49.07 49.19 48.70 48.77 1,819,432 -0.64(-1.29%)
Mar 19, 2012 49.59 49.76 49.28 49.40 1,486,540 -0.10(-0.19%)
Mar 16, 2012 49.55 49.69 49.30 49.50 3,713,699 +0.02(+0.03%)
Mar 15, 2012 49.51 49.52 49.03 49.48 2,247,582 -0.07(-0.14%)
Mar 14, 2012 49.05 49.60 48.93 49.56 2,547,823 +0.42(+0.84%)
Mar 13, 2012 48.63 49.23 48.39 49.14 2,071,425 +0.71(+1.47%)
Mar 12, 2012 48.29 48.53 47.99 48.43 1,433,071 +0.38(+0.78%)
Mar 09, 2012 48.28 48.37 47.89 48.05 2,118,988 -0.15(-0.31%)
Mar 08, 2012 47.97 48.59 47.97 48.21 1,959,487 +0.33(+0.68%)
Mar 07, 2012 47.78 47.98 47.55 47.88 2,688,348 +0.23(+0.49%)
Mar 06, 2012 47.51 47.88 47.46 47.65 3,341,664 -0.21(-0.43%)
Mar 05, 2012 47.69 47.94 47.60 47.86 1,792,471 +0.14(+0.28%)
Mar 02, 2012 47.97 48.10 47.58 47.72 1,649,505 -0.36(-0.75%)
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.