NORTHROP GRUMMAN CORP. (NY: NOC)
125.11 USD  -1.02 (-0.81%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 66.51 67.71 65.87 67.58 1,681,343 +0.82(+1.23%)
Dec 28, 2012 67.19 67.70 66.69 66.76 1,318,627 -0.98(-1.45%)
Dec 27, 2012 68.09 68.31 67.04 67.74 1,285,608 -0.28(-0.41%)
Dec 26, 2012 68.70 68.98 67.93 68.02 1,159,457 -0.67(-0.98%)
Dec 24, 2012 68.39 68.93 68.15 68.69 988,351 +0.06(+0.09%)
Dec 21, 2012 68.08 68.91 68.08 68.63 2,575,373 -0.37(-0.54%)
Dec 20, 2012 68.50 69.11 68.44 69.00 1,355,559 +0.30(+0.44%)
Dec 19, 2012 68.43 69.17 68.04 68.70 1,156,889 +0.19(+0.28%)
Dec 18, 2012 67.13 68.54 67.13 68.51 1,604,718 +1.38(+2.06%)
Dec 17, 2012 67.04 67.61 66.74 67.13 1,873,158 +0.33(+0.49%)
Dec 14, 2012 67.18 67.36 66.39 66.80 1,545,438 -0.57(-0.85%)
Dec 13, 2012 68.21 68.36 67.31 67.37 1,457,851 -0.78(-1.14%)
Dec 12, 2012 68.19 68.96 67.98 68.15 1,223,748 +0.20(+0.29%)
Dec 11, 2012 68.31 68.91 67.89 67.95 1,590,940 -0.09(-0.13%)
Dec 10, 2012 67.30 68.24 67.04 68.04 1,185,490 +0.51(+0.76%)
Dec 07, 2012 67.36 67.70 66.87 67.53 1,063,535 +0.26(+0.39%)
Dec 06, 2012 66.69 67.27 66.28 67.27 1,976,167 +0.51(+0.76%)
Dec 05, 2012 66.58 67.15 65.83 66.76 1,778,271 +0.11(+0.17%)
Dec 04, 2012 65.78 66.78 65.50 66.65 1,892,522 -0.05(-0.07%)
Nov 30, 2012 67.29 67.29 66.43 66.70 1,884,132 +0.05(+0.08%)
Nov 29, 2012 66.24 66.82 66.01 66.65 1,331,827 +0.59(+0.89%)
Nov 28, 2012 65.17 66.13 64.82 66.06 1,317,821 +0.73(+1.12%)
Nov 27, 2012 65.03 65.93 64.85 65.33 1,569,741 +0.34(+0.52%)
Nov 26, 2012 65.04 65.35 64.71 64.99 1,759,926 -0.37(-0.57%)
Nov 24, 2012 65.11 65.41 64.91 65.36 766,376 +0.00(+0.00%)
Nov 23, 2012 65.11 65.41 64.91 65.36 766,376 +0.43(+0.66%)
Nov 21, 2012 64.98 65.02 64.48 64.93 1,510,434 -0.15(-0.23%)
Nov 20, 2012 64.64 65.16 64.31 65.08 1,507,703 +0.36(+0.56%)
Nov 19, 2012 64.22 64.73 64.02 64.72 1,450,046 +1.15(+1.81%)
Nov 16, 2012 63.52 63.88 62.80 63.57 2,587,695 +0.34(+0.54%)
Nov 15, 2012 63.47 63.71 63.08 63.23 2,139,701 -0.36(-0.57%)
Nov 14, 2012 65.29 65.69 63.41 63.59 1,638,908 -1.78(-2.72%)
Nov 13, 2012 65.14 65.93 64.98 65.37 1,668,610 -0.03(-0.05%)
Nov 12, 2012 65.60 65.96 64.64 65.40 1,686,164 -0.20(-0.30%)
Nov 09, 2012 65.29 66.18 64.65 65.60 2,043,233 +0.18(+0.28%)
Nov 08, 2012 66.49 66.83 65.41 65.42 2,510,063 -1.28(-1.92%)
Nov 07, 2012 68.96 68.96 65.55 66.70 3,622,008 -3.18(-4.55%)
Nov 06, 2012 69.21 70.84 68.96 69.88 2,647,505 +0.92(+1.33%)
Nov 05, 2012 68.58 69.14 68.10 68.96 1,243,482 -0.02(-0.03%)
Nov 02, 2012 69.32 69.71 68.91 68.98 1,463,312 +0.06(+0.09%)
Nov 01, 2012 68.83 69.65 68.35 68.92 1,710,127 +0.23(+0.33%)
Oct 31, 2012 68.32 69.82 67.88 68.69 1,956,153 +0.67(+0.99%)
Oct 26, 2012 68.02 68.02 68.02 0 -1.02(-1.48%)
Oct 25, 2012 70.00 70.26 68.42 69.04 1,448,802 -0.29(-0.42%)
Oct 24, 2012 70.26 70.99 68.88 69.33 1,810,452 -0.33(-0.47%)
Oct 23, 2012 69.71 69.99 68.94 69.66 1,188,950 -0.61(-0.87%)
Oct 19, 2012 70.65 70.73 69.91 70.27 1,285,441 -0.86(-1.21%)
Oct 18, 2012 70.49 71.25 70.32 71.13 822,792 +0.53(+0.75%)
Oct 17, 2012 70.49 70.79 70.10 70.60 1,027,937 +0.24(+0.34%)
Oct 16, 2012 69.63 70.58 69.61 70.36 1,101,078 +0.90(+1.30%)
Oct 15, 2012 68.81 69.54 68.81 69.46 883,873 +0.64(+0.93%)
Oct 12, 2012 68.72 69.39 68.49 68.82 924,791 +0.18(+0.26%)
Oct 11, 2012 68.68 69.23 68.57 68.64 770,695 +0.43(+0.63%)
Oct 10, 2012 69.01 69.01 68.06 68.21 1,378,153 -0.79(-1.14%)
Oct 09, 2012 69.11 69.56 68.69 69.00 1,268,616 -0.09(-0.13%)
Oct 08, 2012 69.24 69.56 68.96 69.09 1,348,248 -0.32(-0.46%)
Oct 06, 2012 69.23 69.80 68.99 69.41 1,622,629 +0.00(+0.00%)
Oct 05, 2012 69.23 69.80 68.99 69.41 1,622,629 +0.62(+0.90%)
Oct 04, 2012 68.30 68.93 68.19 68.79 2,454,052 +0.71(+1.04%)
Oct 03, 2012 67.95 68.25 67.62 68.08 1,594,071 +0.22(+0.32%)
Oct 02, 2012 67.80 67.91 67.06 67.86 1,497,855 +0.28(+0.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here