Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.68 43.28 42.59 43.28 2,604,709 +0.67(+1.57%)
Oct 28, 2010 42.48 42.85 42.02 42.61 3,221,205 +0.59(+1.40%)
Oct 27, 2010 42.04 42.16 41.58 42.02 3,609,532 +0.32(+0.77%)
Oct 25, 2010 42.54 42.60 41.66 41.70 3,662,038 -0.68(-1.60%)
Oct 22, 2010 42.27 42.49 42.05 42.37 1,692,190 +0.12(+0.29%)
Oct 21, 2010 42.02 42.65 41.96 42.25 2,249,393 +0.39(+0.93%)
Oct 20, 2010 41.51 42.02 41.51 41.86 2,619,099 +0.49(+1.19%)
Oct 19, 2010 41.61 42.06 41.15 41.37 3,763,495 -0.81(-1.93%)
Oct 18, 2010 42.48 42.48 41.71 42.18 3,093,783 -0.17(-0.40%)
Oct 15, 2010 42.84 43.02 42.21 42.35 2,694,017 +0.03(+0.06%)
Oct 14, 2010 42.58 42.83 42.09 42.33 2,388,876 -0.25(-0.58%)
Oct 13, 2010 42.55 42.81 42.29 42.57 2,489,691 +0.29(+0.70%)
Oct 12, 2010 42.43 42.52 41.74 42.28 2,478,010 -0.17(-0.40%)
Oct 11, 2010 42.61 42.72 42.39 42.45 1,681,197 -0.19(-0.45%)
Oct 08, 2010 42.64 43.02 42.47 42.64 2,269,298 +0.10(+0.24%)
Oct 07, 2010 42.85 42.90 42.24 42.54 3,558,462 +0.04(+0.10%)
Oct 06, 2010 42.54 42.91 42.35 42.50 3,662,664 +0.02(+0.05%)
Oct 05, 2010 41.59 42.65 41.59 42.48 3,727,382 +1.33(+3.23%)
Oct 04, 2010 41.17 41.55 40.96 41.15 3,143,128 -0.15(-0.36%)
Oct 01, 2010 41.30 42.10 41.21 41.30 4,124,373 -0.20(-0.49%)
Sep 30, 2010 41.51 42.26 41.11 41.50 11,248 +0.29(+0.71%)
Sep 29, 2010 41.19 41.53 40.99 41.21 3,759,167 -0.22(-0.53%)
Sep 28, 2010 41.31 41.50 40.78 41.43 3,333,249 +0.17(+0.41%)
Sep 27, 2010 41.27 41.49 41.21 41.26 4,052,918 -0.04(-0.10%)
Sep 24, 2010 40.93 41.49 40.80 41.30 3,244,492 +0.88(+2.17%)
Sep 23, 2010 40.42 40.94 40.11 40.42 2,698,855 -0.01(-0.03%)
Sep 22, 2010 40.80 41.18 40.43 40.44 2,129,590 -0.35(-0.86%)
Sep 21, 2010 40.80 41.12 40.66 40.79 2,508,982 -0.12(-0.28%)
Sep 20, 2010 40.43 41.03 40.20 40.90 2,835,773 +0.57(+1.43%)
Sep 17, 2010 40.33 40.57 39.70 40.33 3,986,510 +0.63(+1.59%)
Sep 15, 2010 39.83 40.10 39.57 39.70 2,959,448 -0.24(-0.60%)
Sep 14, 2010 40.26 40.26 39.84 39.94 2,194,048 -0.32(-0.80%)
Sep 13, 2010 40.81 41.05 40.18 40.26 3,146,143 +0.05(+0.14%)
Sep 10, 2010 39.19 40.31 39.18 40.20 3,638,162 +1.12(+2.87%)
Sep 09, 2010 39.47 39.48 38.86 39.08 2,618,620 +0.16(+0.42%)
Sep 08, 2010 38.62 39.04 38.62 38.92 2,623,622 +0.21(+0.55%)
Sep 07, 2010 39.18 39.30 38.69 38.70 468 -0.88(-2.21%)
Sep 03, 2010 39.82 40.03 39.23 39.58 2,978,681 +0.10(+0.26%)
Sep 02, 2010 39.48 39.49 38.78 39.48 3,408,292 +0.75(+1.94%)
Sep 01, 2010 37.58 38.83 37.32 38.73 3,738,305 +1.67(+4.51%)
Aug 31, 2010 37.03 37.30 36.63 37.05 67,382 -0.18(-0.50%)
Aug 30, 2010 37.92 38.05 37.21 37.24 3,283,946 -0.74(-1.95%)
Aug 27, 2010 37.98 38.03 37.04 37.98 2,556,418 +0.03(+0.07%)
Aug 26, 2010 37.95 38.10 37.30 37.95 584 +0.38(+1.01%)
Aug 25, 2010 37.38 37.74 36.80 37.57 3,805,100 -0.02(-0.05%)
Aug 24, 2010 37.91 38.00 37.32 37.59 590 -0.77(-2.02%)
Aug 23, 2010 39.19 39.34 38.29 38.37 2,839,249 -0.60(-1.55%)
Aug 20, 2010 38.84 39.05 38.36 38.97 2,933,771 +0.21(+0.54%)
Aug 19, 2010 39.37 39.57 38.60 38.76 590 -0.79(-2.01%)
Aug 18, 2010 38.89 39.63 38.89 39.56 3,793,011 +0.48(+1.23%)
Aug 17, 2010 38.56 39.54 38.30 39.07 2,792,137 +0.88(+2.29%)
Aug 16, 2010 38.20 38.39 37.78 38.20 2,841,557 -0.23(-0.60%)
Aug 13, 2010 38.43 38.61 38.22 38.43 3,206,841 +0.03(+0.07%)
Aug 12, 2010 38.12 38.71 38.12 38.40 2,961,291 -0.27(-0.70%)
Aug 11, 2010 39.11 39.46 38.47 38.67 472 -1.51(-3.75%)
Aug 10, 2010 40.26 40.53 39.68 40.18 3,207,666 -0.65(-1.58%)
Aug 09, 2010 40.91 40.93 40.47 40.83 2,975,600 +0.06(+0.15%)
Aug 06, 2010 40.76 40.86 40.06 40.76 3,501,448 +0.34(+0.84%)
Aug 05, 2010 40.21 40.53 40.09 40.43 2,951,160 -0.01(-0.02%)
Aug 04, 2010 40.01 40.45 39.96 40.43 2,333,050 +0.41(+1.02%)
Aug 03, 2010 40.04 40.35 39.80 40.02 1,964,535 -0.20(-0.49%)
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.