Northrop Grumman (NY: NOC )

527.83 +7.22 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.11 38.71 37.93 37.98 4,136,868 -0.34(-0.89%)
Oct 29, 2009 38.18 38.38 37.80 38.32 3,665,622 +0.14(+0.38%)
Oct 28, 2009 38.53 38.77 38.15 38.18 4,086,037 -0.39(-1.00%)
Oct 27, 2009 38.50 38.78 38.30 38.56 5,057,392 +0.20(+0.51%)
Oct 26, 2009 37.77 38.75 37.67 38.36 5,385,194 +0.74(+1.97%)
Oct 23, 2009 37.67 37.76 37.40 37.62 3,296,155 -0.25(-0.66%)
Oct 22, 2009 37.45 37.94 37.38 37.87 2,887,253 +0.30(+0.81%)
Oct 21, 2009 39.10 39.16 37.51 37.57 5,710,029 -0.15(-0.40%)
Oct 20, 2009 37.61 37.77 37.58 37.72 5,471,571 -1.06(-2.73%)
Oct 19, 2009 38.66 39.06 38.36 38.78 3,412,732 +0.30(+0.77%)
Oct 16, 2009 38.28 38.63 38.05 38.49 4,024,783 -0.19(-0.49%)
Oct 15, 2009 38.73 38.86 38.39 38.68 3,371,521 -0.08(-0.20%)
Oct 14, 2009 38.73 38.93 38.44 38.75 3,344,172 +0.20(+0.53%)
Oct 13, 2009 38.58 38.74 38.33 38.55 2,494,056 -0.15(-0.39%)
Oct 12, 2009 39.05 39.08 38.54 38.70 1,403,571 -0.13(-0.33%)
Oct 09, 2009 38.07 38.83 38.07 38.83 1,944,580 +0.52(+1.34%)
Oct 08, 2009 38.53 38.92 38.25 38.31 4,575,273 +0.11(+0.28%)
Oct 07, 2009 38.52 38.64 38.05 38.21 2,713,258 -0.37(-0.96%)
Oct 06, 2009 38.33 38.61 38.24 38.58 2,530,082 +0.34(+0.89%)
Oct 05, 2009 38.21 38.43 37.85 38.24 3,033,684 +0.22(+0.58%)
Oct 02, 2009 38.16 38.80 37.86 38.02 4,454,202 +0.08(+0.20%)
Oct 01, 2009 39.00 39.15 37.87 37.94 4,377,440 -1.27(-3.23%)
Sep 30, 2009 40.11 40.11 38.97 39.21 2,855,245 -0.76(-1.90%)
Sep 29, 2009 39.24 40.27 39.24 39.96 3,712,995 +0.84(+2.15%)
Sep 28, 2009 38.65 39.39 38.65 39.12 2,123,412 +0.48(+1.25%)
Sep 25, 2009 38.52 38.90 38.38 38.64 1,620,128 -0.02(-0.06%)
Sep 24, 2009 39.07 39.09 38.62 38.66 2,658,359 -0.39(-1.01%)
Sep 23, 2009 39.02 39.58 38.87 39.05 3,412,308 +0.18(+0.47%)
Sep 22, 2009 38.98 39.04 38.55 38.87 2,756,638 +0.02(+0.06%)
Sep 21, 2009 38.92 39.24 38.73 38.85 2,860,723 -0.41(-1.04%)
Sep 18, 2009 38.43 39.38 38.28 39.26 5,382,731 +0.91(+2.37%)
Sep 17, 2009 37.69 38.59 37.38 38.35 5,744,074 +1.20(+3.23%)
Sep 16, 2009 37.68 37.84 37.01 37.15 3,037,786 -0.36(-0.95%)
Sep 15, 2009 37.12 37.62 36.91 37.51 2,328,860 +0.17(+0.47%)
Sep 14, 2009 37.00 37.40 36.84 37.33 2,934,953 +0.21(+0.57%)
Sep 11, 2009 37.11 37.25 36.82 37.12 2,360,942 +0.17(+0.45%)
Sep 10, 2009 36.68 36.98 36.48 36.96 2,259,449 +0.13(+0.35%)
Sep 09, 2009 36.80 37.21 36.71 36.83 3,047,753 -0.06(-0.16%)
Sep 08, 2009 37.06 37.11 36.71 36.89 3,228,992 +0.00(+0.00%)
Sep 04, 2009 36.22 36.89 36.14 36.89 3,215,563 +0.57(+1.56%)
Sep 03, 2009 36.36 36.64 35.96 36.32 2,446,232 +0.02(+0.06%)
Sep 02, 2009 36.85 36.89 36.02 36.30 2,995,278 -0.68(-1.84%)
Sep 01, 2009 36.93 37.43 36.56 36.98 4,078,429 +0.00(+0.00%)
Aug 31, 2009 36.71 37.15 36.55 36.98 2,538,673 -0.04(-0.10%)
Aug 28, 2009 37.62 37.62 36.80 37.02 1,808,130 -0.36(-0.95%)
Aug 27, 2009 37.52 37.76 36.96 37.37 2,790,300 +0.33(+0.88%)
Aug 26, 2009 37.48 37.55 36.80 37.05 3,593,211 -0.35(-0.93%)
Aug 25, 2009 37.82 37.86 37.35 37.40 2,814,430 -0.15(-0.40%)
Aug 24, 2009 37.89 37.96 37.17 37.55 3,243,407 -0.30(-0.80%)
Aug 21, 2009 36.61 37.88 36.21 37.85 4,183,608 +1.71(+4.74%)
Aug 20, 2009 36.40 36.54 35.93 36.14 3,079,215 -0.14(-0.38%)
Aug 19, 2009 35.57 36.35 35.57 36.27 4,055,570 +0.45(+1.25%)
Aug 18, 2009 35.46 35.96 35.24 35.83 3,199,412 +0.70(+1.98%)
Aug 17, 2009 35.58 35.60 34.97 35.13 3,161,779 -0.76(-2.11%)
Aug 14, 2009 36.24 36.59 35.48 35.89 2,844,570 -0.42(-1.17%)
Aug 13, 2009 36.42 36.52 35.94 36.31 3,207,816 -0.08(-0.21%)
Aug 12, 2009 35.15 36.65 35.09 36.39 3,312,551 +1.06(+3.00%)
Aug 11, 2009 35.75 36.19 35.29 35.33 3,197,069 -0.73(-2.02%)
Aug 10, 2009 36.43 36.43 35.74 36.05 2,672,294 -0.43(-1.18%)
Aug 07, 2009 35.71 36.80 35.47 36.49 3,503,201 +0.89(+2.49%)
Aug 06, 2009 35.45 36.17 35.30 35.60 2,860,855 +0.23(+0.64%)
Aug 05, 2009 35.35 35.49 34.89 35.37 3,767,677 -0.05(-0.15%)
Aug 04, 2009 34.88 35.53 34.71 35.43 3,825,793 +0.54(+1.54%)
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.