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 (%)
Dec 31, 2010 44.40 44.73 44.24 44.65 1,563,660 +0.23(+0.53%)
Dec 30, 2010 44.64 44.78 44.39 44.42 1,637,919 -0.30(-0.68%)
Dec 29, 2010 44.80 44.92 44.57 44.72 1,793,729 +0.05(+0.11%)
Dec 28, 2010 44.61 44.87 44.46 44.67 1,442,391 +0.12(+0.26%)
Dec 27, 2010 44.60 44.64 44.44 44.55 1,329,615 -0.17(-0.37%)
Dec 23, 2010 44.86 45.09 44.62 44.72 2,124,829 -0.17(-0.38%)
Dec 22, 2010 44.54 44.91 44.40 44.89 2,447,661 +0.43(+0.98%)
Dec 21, 2010 44.35 44.69 44.23 44.46 2,751,215 +0.29(+0.66%)
Dec 20, 2010 44.37 44.41 43.99 44.17 1,749,299 -0.03(-0.06%)
Dec 17, 2010 44.47 44.55 44.14 44.20 3,029,255 -0.31(-0.70%)
Dec 16, 2010 44.01 44.51 43.86 44.51 1,497,691 +0.57(+1.29%)
Dec 15, 2010 44.44 44.51 43.84 43.94 2,873,331 -0.66(-1.48%)
Dec 14, 2010 44.27 44.71 44.17 44.60 1,831,476 +0.49(+1.11%)
Dec 13, 2010 44.33 44.37 43.91 44.11 2,727,361 -0.11(-0.25%)
Dec 10, 2010 44.07 44.34 43.97 44.22 2,221,330 +0.38(+0.86%)
Dec 09, 2010 44.54 44.54 43.72 43.84 3,202,953 -0.52(-1.17%)
Dec 08, 2010 44.38 44.46 44.18 44.36 2,431,157 -0.01(-0.03%)
Dec 07, 2010 44.20 44.40 44.07 44.38 2,558,062 +0.45(+1.04%)
Dec 06, 2010 43.58 44.10 43.43 43.92 2,357,038 +0.35(+0.81%)
Dec 03, 2010 44.05 44.15 43.36 43.57 4,153,560 -0.57(-1.28%)
Dec 02, 2010 43.75 44.24 43.66 44.13 2,514,489 +0.47(+1.07%)
Dec 01, 2010 43.22 43.76 43.09 43.67 3,188,464 +1.15(+2.71%)
Nov 30, 2010 41.88 42.71 41.82 42.51 4,251,896 +0.32(+0.75%)
Nov 29, 2010 42.16 42.40 41.58 42.20 2,645,227 -0.37(-0.87%)
Nov 26, 2010 42.58 42.95 42.49 42.57 894,347 -0.30(-0.71%)
Nov 24, 2010 42.34 42.87 42.87 42.87 2,084,111 +0.92(+2.19%)
Nov 23, 2010 42.05 42.23 41.51 41.95 2,978,036 -0.68(-1.59%)
Nov 22, 2010 43.03 43.23 42.14 42.63 2,612,064 -0.67(-1.55%)
Nov 19, 2010 43.23 43.38 42.77 43.30 1,514,288 +0.13(+0.30%)
Nov 18, 2010 42.85 43.39 42.85 43.17 1,770,247 +0.70(+1.64%)
Nov 17, 2010 42.62 42.66 42.16 42.47 1,680,572 +0.10(+0.24%)
Nov 16, 2010 42.92 43.00 42.11 42.37 2,237,127 -0.76(-1.76%)
Nov 15, 2010 43.12 43.51 42.83 43.13 1,565,448 +0.08(+0.17%)
Nov 12, 2010 43.46 43.53 42.88 43.05 1,786,136 -0.80(-1.83%)
Nov 11, 2010 44.29 44.31 43.66 43.86 2,143,741 -0.79(-1.76%)
Nov 10, 2010 44.54 44.79 44.26 44.64 1,865,516 -0.04(-0.09%)
Nov 09, 2010 44.93 44.96 44.28 44.68 1,832,004 +0.35(+0.79%)
Nov 08, 2010 44.36 44.90 43.71 44.33 1,627,094 -0.39(-0.87%)
Nov 05, 2010 44.64 44.90 44.57 44.72 1,377,853 +0.05(+0.11%)
Nov 04, 2010 44.31 44.81 44.05 44.68 2,921,794 +0.68(+1.54%)
Nov 03, 2010 44.11 44.32 43.45 44.00 2,109,798 -0.21(-0.48%)
Nov 02, 2010 43.81 44.27 43.81 44.21 2,275,593 +0.74(+1.70%)
Nov 01, 2010 43.37 44.14 43.16 43.47 2,292,033 +0.20(+0.46%)
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%)
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.