NOC Historical Prices | Northrop Grumman Corporation Co Stock

Dow

0.80% Nasdaq

0.97%

Northrop Grumman Corporation (NOC)

-NYSE

82.19 3.17(4.01%) May 17, 4:04PM EDT|After Hours : 82.15 0.04 (0.05%) May 17, 6:24PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	80.24	83.28	80.24	82.19	5,861,300	82.19
May 16, 2013	79.40	79.60	78.81	79.02	1,391,400	79.02
May 15, 2013	78.53	79.48	78.07	79.43	977,800	79.43
May 14, 2013	77.78	79.02	77.73	78.96	944,500	78.96
May 13, 2013	77.72	78.10	77.35	77.56	817,200	77.56
May 10, 2013	77.69	78.07	77.27	77.93	852,600	77.93
May 9, 2013	77.75	78.16	77.50	77.66	1,236,200	77.66
May 8, 2013	77.25	77.82	77.08	77.80	1,026,300	77.80
May 7, 2013	77.03	77.31	76.91	77.21	1,652,100	77.21
May 6, 2013	77.02	77.79	76.93	77.06	1,669,800	77.06
May 3, 2013	76.69	77.00	76.37	76.84	1,426,400	76.84
May 2, 2013	75.65	76.55	75.46	76.31	1,549,800	76.31
May 1, 2013	75.45	76.48	75.32	75.65	1,853,300	75.65
Apr 30, 2013	74.85	75.78	74.85	75.74	1,759,700	75.74
Apr 29, 2013	74.48	74.98	74.04	74.96	1,178,500	74.96
Apr 26, 2013	74.56	74.78	74.19	74.24	1,283,800	74.24
Apr 25, 2013	73.82	74.97	72.86	74.49	2,153,900	74.49
Apr 24, 2013	71.83	73.86	71.08	73.77	2,780,600	73.77
Apr 23, 2013	71.17	71.80	70.66	71.49	1,085,500	71.49
Apr 22, 2013	70.98	71.13	70.30	70.78	1,032,800	70.78
Apr 19, 2013	69.94	71.04	69.92	70.98	2,180,600	70.98
Apr 18, 2013	70.12	70.20	69.23	69.87	1,559,800	69.87
Apr 17, 2013	70.93	71.13	69.54	70.12	2,427,800	70.12
Apr 16, 2013	71.32	71.61	70.74	71.29	1,216,400	71.29
Apr 15, 2013	71.85	71.86	70.54	70.83	1,658,900	70.83
Apr 12, 2013	72.03	72.18	71.49	72.11	1,038,600	72.11
Apr 11, 2013	72.04	72.67	71.90	72.45	1,641,000	72.45
Apr 10, 2013	71.75	72.27	71.65	71.77	2,016,700	71.77
Apr 9, 2013	71.86	71.89	71.27	71.56	1,404,600	71.56
Apr 8, 2013	71.75	71.88	71.18	71.72	1,583,000	71.72
Apr 5, 2013	70.43	71.77	70.33	71.56	3,383,000	71.56
Apr 4, 2013	70.29	71.17	70.13	71.07	2,528,200	71.07
Apr 3, 2013	69.51	70.54	69.41	70.18	2,386,200	70.18
Apr 2, 2013	70.19	70.21	69.13	69.40	1,287,000	69.40
Apr 1, 2013	70.10	70.54	69.59	69.90	2,066,000	69.90
Mar 28, 2013	69.87	70.21	69.46	70.15	1,694,500	70.15
Mar 27, 2013	68.94	70.00	68.54	69.90	2,038,900	69.90
Mar 26, 2013	68.28	69.36	68.28	69.29	1,844,800	69.29
Mar 25, 2013	68.28	68.53	67.77	67.91	1,321,600	67.91
Mar 22, 2013	68.14	68.44	67.85	68.05	825,500	68.05
Mar 21, 2013	68.27	68.75	67.73	68.00	994,900	68.00
Mar 20, 2013	68.75	68.99	68.51	68.64	1,183,300	68.64
Mar 19, 2013	68.65	68.72	67.95	68.44	1,249,400	68.44
Mar 18, 2013	68.22	68.97	68.15	68.43	1,705,700	68.43
Mar 15, 2013	67.32	68.83	67.23	68.80	4,383,000	68.80
Mar 14, 2013	67.35	67.74	67.09	67.54	1,557,800	67.54
Mar 13, 2013	66.29	67.42	66.18	67.18	1,939,600	67.18
Mar 12, 2013	66.16	66.41	65.95	66.23	1,070,100	66.23
Mar 11, 2013	65.95	66.26	65.90	66.12	2,002,000	66.12
Mar 8, 2013	65.50	66.02	65.50	65.96	1,760,900	65.96
Mar 7, 2013	65.13	65.70	65.02	65.27	1,818,700	65.27
Mar 6, 2013	64.96	65.32	64.64	64.96	2,132,000	64.96
Mar 5, 2013	64.71	65.23	64.50	64.91	1,965,000	64.91
Mar 4, 2013	65.29	65.41	64.20	64.38	1,998,800	64.38
Mar 1, 2013	65.39	65.88	64.67	65.52	2,170,500	65.52
Feb 28, 2013	65.76	66.17	65.44	65.68	2,081,800	65.68
Feb 28, 2013	0.55 Dividend
Feb 27, 2013	64.93	66.31	64.82	65.97	1,712,900	65.42
Feb 26, 2013	65.06	65.20	64.45	65.06	1,326,100	64.52
Feb 25, 2013	66.21	66.67	64.75	64.75	1,536,800	64.21
Feb 22, 2013	65.46	66.32	65.44	65.97	1,504,100	65.42
Feb 21, 2013	65.96	65.96	65.13	65.37	1,437,900	64.83
Feb 20, 2013	66.14	66.95	66.01	66.04	1,705,500	65.49
Feb 19, 2013	65.75	66.29	65.65	66.20	1,951,000	65.65
Feb 15, 2013	65.50	65.74	65.40	65.63	1,639,900	65.08
Feb 14, 2013	65.42	66.24	65.27	65.80	1,840,100	65.25
Feb 13, 2013	66.46	66.75	65.54	65.76	1,461,000	65.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NOC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Northrop Grumman Corporation (NOC)