Northrop Grumman (NY: NOC )

395.36 USD +5.42 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 44.47 45.49 44.41 45.04 1,425,132 +0.56(+1.26%)
Dec 30, 2008 43.38 44.61 43.38 44.48 1,396,461 +1.39(+3.23%)
Dec 29, 2008 43.26 43.49 42.68 43.09 1,199,926 -0.15(-0.35%)
Dec 26, 2008 43.18 43.33 42.86 43.24 534,035 +0.31(+0.72%)
Dec 24, 2008 42.43 43.18 42.43 42.93 493,646 +0.28(+0.66%)
Dec 23, 2008 43.41 43.90 42.47 42.65 1,708,139 -0.50(-1.16%)
Dec 22, 2008 42.25 43.15 41.68 43.15 2,946,535 +0.71(+1.67%)
Dec 19, 2008 41.13 42.87 41.05 42.44 4,834,773 +1.69(+4.15%)
Dec 18, 2008 41.86 42.05 40.22 40.75 2,796,428 -0.88(-2.11%)
Dec 17, 2008 41.95 42.20 41.22 41.63 2,792,614 -0.80(-1.89%)
Dec 16, 2008 40.68 42.45 40.53 42.43 2,526,967 +2.10(+5.21%)
Dec 15, 2008 40.85 41.30 39.86 40.33 2,012,893 -0.17(-0.42%)
Dec 12, 2008 40.24 40.69 39.55 40.50 2,279,143 -0.43(-1.05%)
Dec 11, 2008 41.66 41.98 40.68 40.93 2,328,571 -0.85(-2.03%)
Dec 10, 2008 41.67 42.48 41.20 41.78 2,129,609 +0.18(+0.43%)
Dec 09, 2008 41.11 42.19 40.65 41.60 2,419,875 +0.46(+1.12%)
Dec 08, 2008 41.12 41.96 40.35 41.14 2,789,541 +0.79(+1.96%)
Dec 05, 2008 38.90 40.51 37.43 40.35 2,936,498 +1.14(+2.91%)
Dec 04, 2008 40.40 40.96 38.58 39.21 2,663,191 -1.79(-4.37%)
Dec 03, 2008 39.44 41.42 38.45 41.00 3,254,585 +1.79(+4.57%)
Dec 02, 2008 39.14 39.98 38.13 39.21 2,293,376 +0.51(+1.32%)
Dec 01, 2008 40.13 40.54 38.68 38.70 2,817,089 -2.25(-5.49%)
Nov 28, 2008 40.18 41.07 39.96 40.95 923,673 +0.68(+1.69%)
Nov 26, 2008 38.73 40.27 37.79 40.27 2,686,818 +0.81(+2.05%)
Nov 25, 2008 39.85 40.42 38.62 39.46 2,932,206 +0.28(+0.71%)
Nov 24, 2008 38.58 39.99 37.75 39.18 3,703,369 +1.25(+3.30%)
Nov 21, 2008 35.26 38.23 34.42 37.93 4,946,158 +3.73(+10.91%)
Nov 20, 2008 36.80 38.19 33.96 34.20 5,034,173 -2.60(-7.07%)
Nov 19, 2008 39.34 39.94 36.72 36.80 3,090,081 -2.31(-5.91%)
Nov 18, 2008 39.53 40.61 37.97 39.11 3,386,961 -0.57(-1.44%)
Nov 17, 2008 40.01 41.32 39.51 39.68 2,428,682 -0.66(-1.64%)
Nov 14, 2008 42.86 42.86 40.30 40.34 0 -2.06(-4.86%)
Nov 13, 2008 40.75 42.48 38.79 42.40 3,382,061 +1.92(+4.74%)
Nov 12, 2008 41.97 41.97 40.26 40.48 2,299,142 -2.03(-4.78%)
Nov 11, 2008 43.33 43.68 42.07 42.51 1,719,945 -1.37(-3.12%)
Nov 10, 2008 44.92 44.95 43.30 43.88 1,812,372 -0.12(-0.27%)
Nov 07, 2008 44.13 44.52 43.00 44.00 2,230,756 +0.20(+0.46%)
Nov 06, 2008 46.50 47.45 43.51 43.80 2,216,311 -2.88(-6.17%)
Nov 05, 2008 46.57 48.67 46.57 46.68 1,923,648 -1.38(-2.87%)
Nov 04, 2008 47.46 48.34 47.34 48.06 2,275,153 +1.46(+3.13%)
Nov 03, 2008 47.17 47.17 45.84 46.60 2,508,970 -0.29(-0.62%)
Oct 31, 2008 46.25 47.34 45.91 46.89 3,418,399 +0.39(+0.84%)
Oct 30, 2008 46.13 46.65 45.19 46.50 2,740,116 +1.43(+3.17%)
Oct 29, 2008 45.80 46.80 45.00 45.07 2,933,798 -0.98(-2.13%)
Oct 28, 2008 42.73 46.44 42.24 46.05 4,109,758 +4.08(+9.72%)
Oct 27, 2008 42.79 43.92 41.66 41.97 3,143,455 -1.34(-3.09%)
Oct 24, 2008 42.44 44.70 41.81 43.31 3,070,293 -1.09(-2.45%)
Oct 23, 2008 45.98 46.88 42.50 44.40 4,847,316 -1.51(-3.29%)
Oct 22, 2008 45.14 47.58 44.22 45.91 4,574,761 +1.07(+2.39%)
Oct 21, 2008 46.21 47.34 44.52 44.84 2,604,422 -1.97(-4.21%)
Oct 20, 2008 44.75 47.01 44.42 46.81 2,503,712 +2.35(+5.29%)
Oct 17, 2008 44.15 46.44 43.48 44.46 3,495,206 -0.32(-0.71%)
Oct 16, 2008 42.30 45.00 41.24 44.78 4,686,550 +2.48(+5.86%)
Oct 15, 2008 44.60 44.73 41.46 42.30 5,121,317 -2.91(-6.44%)
Oct 14, 2008 45.55 46.69 44.31 45.21 5,451,307 +0.87(+1.96%)
Oct 13, 2008 45.22 45.22 42.50 44.34 3,967,693 +2.54(+6.08%)
Oct 10, 2008 46.81 46.81 37.23 41.80 11,199,950 -6.50(-13.46%)
Oct 09, 2008 52.66 52.66 48.30 48.30 3,650,638 -3.76(-7.22%)
Oct 08, 2008 53.36 54.70 52.05 52.06 5,004,616 -2.16(-3.98%)
Oct 07, 2008 55.19 56.00 54.02 54.22 5,393,692 -0.98(-1.78%)
Oct 06, 2008 55.85 56.52 53.93 55.20 4,902,542 -1.55(-2.73%)
Oct 03, 2008 55.91 58.07 55.72 56.75 0 +1.22(+2.20%)
Oct 02, 2008 56.24 56.76 53.34 55.53 5,859,104 -1.33(-2.34%)
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.