Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.75 30.45 29.53 30.16 5,314,739 +0.25(+0.84%)
Oct 30, 2008 29.67 30.00 29.07 29.91 4,260,181 +0.92(+3.17%)
Oct 29, 2008 29.46 30.10 28.94 28.99 4,561,308 -0.63(-2.13%)
Oct 28, 2008 27.48 29.87 27.17 29.62 6,389,625 +2.62(+9.72%)
Oct 27, 2008 27.52 28.25 26.80 26.99 4,887,271 -0.86(-3.09%)
Oct 24, 2008 27.30 28.75 26.89 27.86 4,773,522 -0.70(-2.45%)
Oct 23, 2008 29.57 30.15 27.34 28.56 7,536,340 -0.97(-3.29%)
Oct 22, 2008 29.03 30.60 28.44 29.53 7,112,587 +0.69(+2.39%)
Oct 21, 2008 29.72 30.45 28.63 28.84 4,049,212 -1.27(-4.21%)
Oct 20, 2008 28.78 30.24 28.57 30.11 3,892,633 +1.51(+5.29%)
Oct 17, 2008 28.40 29.87 27.97 28.60 5,434,154 -0.21(-0.71%)
Oct 16, 2008 27.21 28.94 26.53 28.80 7,286,390 +1.60(+5.86%)
Oct 15, 2008 28.69 28.77 26.67 27.21 7,962,342 -1.87(-6.44%)
Oct 14, 2008 29.30 30.03 28.50 29.08 8,475,392 +0.56(+1.96%)
Oct 13, 2008 29.09 29.09 27.34 28.52 6,168,751 +1.63(+6.08%)
Oct 10, 2008 30.11 30.11 23.95 26.89 17,413,066 -4.18(-13.46%)
Oct 09, 2008 33.87 33.87 31.07 31.07 5,675,811 -2.42(-7.22%)
Oct 08, 2008 34.32 35.18 33.48 33.48 7,780,901 -1.39(-3.98%)
Oct 07, 2008 35.50 36.02 34.75 34.87 8,385,815 -0.63(-1.78%)
Oct 06, 2008 35.92 36.35 34.69 35.50 7,622,202 -1.00(-2.73%)
Oct 03, 2008 35.96 37.35 35.84 36.50 0 +0.78(+2.20%)
Oct 02, 2008 36.17 36.51 34.31 35.72 9,109,413 -0.86(-2.34%)
Oct 01, 2008 38.73 38.89 36.52 36.57 7,059,209 -2.37(-6.08%)
Sep 30, 2008 39.65 39.76 38.44 38.94 4,314,968 -0.68(-1.70%)
Sep 29, 2008 40.10 40.71 39.18 39.61 5,108,845 -0.91(-2.24%)
Sep 26, 2008 40.24 40.67 39.64 40.52 0 -0.11(-0.27%)
Sep 25, 2008 40.31 40.90 40.26 40.63 3,672,993 +0.50(+1.23%)
Sep 24, 2008 40.37 40.84 39.88 40.14 3,338,054 -0.37(-0.92%)
Sep 23, 2008 41.22 41.49 40.37 40.51 4,553,077 -0.72(-1.75%)
Sep 22, 2008 41.89 42.24 41.17 41.23 3,635,150 -0.91(-2.17%)
Sep 19, 2008 42.48 42.80 40.26 42.14 0 +0.34(+0.82%)
Sep 18, 2008 41.70 42.03 39.76 41.80 6,363,650 +0.66(+1.59%)
Sep 17, 2008 42.61 42.61 41.02 41.15 5,614,800 -1.96(-4.54%)
Sep 16, 2008 42.86 44.03 42.30 43.10 7,038,842 -1.11(-2.52%)
Sep 15, 2008 44.86 45.41 44.14 44.21 4,464,254 -1.18(-2.61%)
Sep 12, 2008 44.74 45.49 44.62 45.40 5,335,109 +0.51(+1.15%)
Sep 11, 2008 44.86 45.22 44.11 44.88 5,413,768 -0.14(-0.30%)
Sep 10, 2008 45.85 45.85 44.77 45.02 4,230,130 -0.51(-1.13%)
Sep 09, 2008 46.40 46.40 45.45 45.53 3,604,318 -0.57(-1.24%)
Sep 08, 2008 45.75 46.43 45.09 46.10 5,184,816 +1.05(+2.33%)
Sep 05, 2008 44.15 45.52 44.15 45.06 0 +0.69(+1.57%)
Sep 04, 2008 44.46 44.70 44.16 44.36 5,016,223 -0.32(-0.72%)
Sep 03, 2008 44.71 44.97 44.47 44.68 4,022,207 +0.14(+0.30%)
Sep 02, 2008 44.73 45.24 44.43 44.55 3,959,879 +0.26(+0.60%)
Aug 29, 2008 44.37 44.87 44.21 44.28 0 -0.31(-0.69%)
Aug 28, 2008 44.07 44.76 44.00 44.59 2,963,846 +0.71(+1.61%)
Aug 27, 2008 44.50 44.50 43.78 43.88 3,212,381 -0.68(-1.53%)
Aug 26, 2008 44.65 44.88 44.16 44.57 3,259,457 -0.19(-0.43%)
Aug 25, 2008 44.80 45.04 44.44 44.76 3,461,355 -0.26(-0.59%)
Aug 22, 2008 44.71 45.09 44.32 45.02 0 +0.39(+0.88%)
Aug 21, 2008 44.27 44.79 44.10 44.63 3,061,516 +0.23(+0.51%)
Aug 20, 2008 44.66 44.66 43.94 44.41 3,083,575 -0.19(-0.42%)
Aug 19, 2008 45.15 45.16 44.44 44.59 2,834,424 -0.62(-1.37%)
Aug 18, 2008 45.70 45.70 44.92 45.21 3,422,718 -0.30(-0.66%)
Aug 15, 2008 44.90 45.61 44.82 45.51 0 +0.68(+1.53%)
Aug 14, 2008 44.79 44.94 44.27 44.83 4,126,974 -0.15(-0.34%)
Aug 13, 2008 45.19 45.50 44.80 44.98 3,321,782 -0.22(-0.50%)
Aug 12, 2008 44.64 45.51 44.54 45.20 5,568,826 +0.44(+0.99%)
Aug 11, 2008 44.63 44.80 44.27 44.76 3,766,893 +0.16(+0.36%)
Aug 08, 2008 43.65 44.80 43.61 44.60 3,478,930 +0.83(+1.89%)
Aug 07, 2008 43.32 43.96 43.01 43.78 5,073,600 +0.20(+0.47%)
Aug 06, 2008 43.04 43.73 42.74 43.57 4,999,441 +0.50(+1.16%)
Aug 05, 2008 42.58 43.21 42.50 43.07 3,989,092 +0.58(+1.35%)
Aug 04, 2008 42.76 42.86 42.40 42.50 3,773,134 -0.21(-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.