Northrop Grumman (NY: NOC )

519.99 -1.64 (-0.31%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.68 43.28 42.58 43.27 2,604,932 +0.67(+1.57%)
Oct 28, 2010 42.47 42.85 42.01 42.60 3,221,481 +0.59(+1.40%)
Oct 27, 2010 42.03 42.16 41.58 42.01 3,609,841 +0.32(+0.77%)
Oct 25, 2010 42.53 42.60 41.65 41.69 3,662,351 -0.68(-1.60%)
Oct 22, 2010 42.27 42.49 42.04 42.37 1,692,334 +0.12(+0.29%)
Oct 21, 2010 42.01 42.64 41.96 42.25 2,249,586 +0.39(+0.93%)
Oct 20, 2010 41.51 42.02 41.51 41.86 2,619,323 +0.49(+1.19%)
Oct 19, 2010 41.61 42.06 41.15 41.36 3,763,817 -0.81(-1.93%)
Oct 18, 2010 42.47 42.47 41.71 42.18 3,094,048 -0.17(-0.40%)
Oct 15, 2010 42.84 43.01 42.21 42.35 2,694,247 +0.03(+0.06%)
Oct 14, 2010 42.58 42.83 42.08 42.32 2,389,081 -0.25(-0.58%)
Oct 13, 2010 42.54 42.81 42.29 42.57 2,489,904 +0.29(+0.70%)
Oct 12, 2010 42.42 42.52 41.73 42.27 2,478,222 -0.17(-0.40%)
Oct 11, 2010 42.61 42.71 42.38 42.45 1,681,341 -0.19(-0.45%)
Oct 08, 2010 42.64 43.02 42.47 42.64 2,269,492 +0.10(+0.24%)
Oct 07, 2010 42.85 42.90 42.24 42.53 3,558,767 +0.04(+0.10%)
Oct 06, 2010 42.53 42.90 42.35 42.49 3,662,978 +0.02(+0.05%)
Oct 05, 2010 41.59 42.65 41.59 42.47 3,727,701 +1.33(+3.23%)
Oct 04, 2010 41.17 41.55 40.96 41.15 3,143,397 -0.15(-0.36%)
Oct 01, 2010 41.30 42.10 41.21 41.30 4,124,726 -0.20(-0.49%)
Sep 30, 2010 41.50 42.26 41.11 41.50 11,249 +0.29(+0.71%)
Sep 29, 2010 41.19 41.52 40.99 41.21 3,759,488 -0.22(-0.53%)
Sep 28, 2010 41.30 41.50 40.78 41.43 3,333,534 +0.17(+0.41%)
Sep 27, 2010 41.27 41.49 41.21 41.25 4,053,265 -0.04(-0.10%)
Sep 24, 2010 40.93 41.49 40.80 41.30 3,244,769 +0.88(+2.17%)
Sep 23, 2010 40.42 40.94 40.11 40.42 2,699,086 -0.01(-0.03%)
Sep 22, 2010 40.80 41.17 40.43 40.43 2,129,772 -0.35(-0.86%)
Sep 21, 2010 40.80 41.12 40.65 40.78 2,509,197 -0.12(-0.28%)
Sep 20, 2010 40.43 41.03 40.20 40.90 2,836,016 +0.58(+1.43%)
Sep 17, 2010 40.32 40.57 39.70 40.32 3,986,851 +0.63(+1.59%)
Sep 15, 2010 39.83 40.10 39.56 39.69 2,959,701 -0.24(-0.60%)
Sep 14, 2010 40.26 40.26 39.84 39.93 2,194,235 -0.32(-0.80%)
Sep 13, 2010 40.80 41.05 40.17 40.26 3,146,412 +0.05(+0.14%)
Sep 10, 2010 39.19 40.31 39.17 40.20 3,638,474 +1.12(+2.87%)
Sep 09, 2010 39.47 39.47 38.85 39.08 2,618,844 +0.16(+0.42%)
Sep 08, 2010 38.62 39.04 38.62 38.91 2,623,846 +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 2,978,936 +0.10(+0.26%)
Sep 02, 2010 39.47 39.48 38.78 39.47 3,408,583 +0.75(+1.94%)
Sep 01, 2010 37.58 38.82 37.32 38.72 3,738,625 +1.67(+4.51%)
Aug 31, 2010 37.03 37.30 36.63 37.05 67,388 -0.18(-0.50%)
Aug 30, 2010 37.92 38.05 37.21 37.24 3,284,227 -0.74(-1.95%)
Aug 27, 2010 37.98 38.02 37.04 37.98 2,556,636 +0.03(+0.07%)
Aug 26, 2010 37.95 38.09 37.30 37.95 584 +0.38(+1.01%)
Aug 25, 2010 37.38 37.74 36.79 37.57 3,805,425 -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 38.28 38.36 2,839,492 -0.60(-1.55%)
Aug 20, 2010 38.83 39.04 38.36 38.97 2,934,022 +0.21(+0.54%)
Aug 19, 2010 39.36 39.57 38.59 38.76 590 -0.79(-2.01%)
Aug 18, 2010 38.89 39.63 38.89 39.55 3,793,335 +0.48(+1.23%)
Aug 17, 2010 38.55 39.54 38.30 39.07 2,792,376 +0.88(+2.29%)
Aug 16, 2010 38.19 38.39 37.78 38.19 2,841,800 -0.23(-0.60%)
Aug 13, 2010 38.42 38.61 38.22 38.42 3,207,115 +0.03(+0.07%)
Aug 12, 2010 38.12 38.71 38.11 38.40 2,961,544 -0.27(-0.70%)
Aug 11, 2010 39.11 39.46 38.47 38.67 472 -1.51(-3.75%)
Aug 10, 2010 40.25 40.53 39.67 40.18 3,207,940 -0.65(-1.58%)
Aug 09, 2010 40.91 40.92 40.46 40.82 2,975,854 +0.06(+0.15%)
Aug 06, 2010 40.76 40.86 40.05 40.76 3,501,747 +0.34(+0.84%)
Aug 05, 2010 40.20 40.53 40.09 40.42 2,951,412 -0.01(-0.02%)
Aug 04, 2010 40.01 40.44 39.95 40.43 2,333,250 +0.41(+1.02%)
Aug 03, 2010 40.03 40.35 39.80 40.02 1,964,703 -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.