Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.16 44.50 44.03 44.29 2,915,924 -0.10(-0.23%)
Mar 30, 2010 44.54 44.54 44.14 44.39 2,112,306 -0.04(-0.09%)
Mar 29, 2010 44.39 44.61 44.25 44.43 2,989,716 +0.17(+0.38%)
Mar 26, 2010 43.91 44.36 43.91 44.26 2,604,149 +0.37(+0.85%)
Mar 25, 2010 44.18 44.31 43.86 43.89 2,322,843 +0.03(+0.06%)
Mar 24, 2010 44.00 44.14 43.72 43.86 2,503,607 -0.17(-0.38%)
Mar 23, 2010 43.93 44.12 43.79 44.03 3,173,614 +0.12(+0.28%)
Mar 22, 2010 44.08 44.15 43.77 43.91 3,184,602 -0.36(-0.81%)
Mar 19, 2010 44.03 44.31 43.84 44.27 6,428,975 +0.33(+0.75%)
Mar 18, 2010 43.92 43.97 43.72 43.93 2,217,058 +0.10(+0.23%)
Mar 17, 2010 43.82 44.13 43.60 43.83 2,201,574 +0.18(+0.42%)
Mar 16, 2010 43.52 43.83 43.42 43.65 2,305,723 +0.22(+0.50%)
Mar 15, 2010 43.21 43.48 43.09 43.43 2,575,263 +0.21(+0.48%)
Mar 12, 2010 43.72 43.88 43.12 43.23 2,771,844 -0.51(-1.16%)
Mar 11, 2010 43.60 43.77 43.14 43.73 1,928,362 +0.14(+0.31%)
Mar 10, 2010 43.13 43.70 43.08 43.60 2,099,669 +0.37(+0.86%)
Mar 09, 2010 43.20 43.58 43.02 43.23 2,711,535 -0.11(-0.25%)
Mar 08, 2010 43.33 43.52 43.06 43.33 1,884,225 -0.04(-0.09%)
Mar 05, 2010 42.83 43.47 42.81 43.37 2,040,770 +0.77(+1.81%)
Mar 04, 2010 42.09 42.75 41.93 42.60 5,067,539 +0.51(+1.22%)
Mar 03, 2010 42.51 42.57 41.84 42.09 3,691,133 -0.40(-0.94%)
Mar 02, 2010 42.52 43.00 42.41 42.49 3,143,097 -0.07(-0.16%)
Mar 01, 2010 41.37 42.71 41.30 42.56 3,625,089 +1.18(+2.86%)
Feb 26, 2010 41.29 41.48 40.77 41.37 5,051,967 +0.09(+0.23%)
Feb 25, 2010 41.31 41.33 40.63 41.28 4,094,094 -0.08(-0.19%)
Feb 24, 2010 41.23 41.58 41.03 41.36 2,776,363 +0.28(+0.69%)
Feb 23, 2010 41.23 41.74 41.05 41.07 2,626,238 -0.29(-0.70%)
Feb 22, 2010 41.06 41.62 41.03 41.36 2,575,506 +0.31(+0.75%)
Feb 19, 2010 41.23 41.44 40.87 41.05 4,124,758 -0.20(-0.49%)
Feb 18, 2010 40.05 41.25 40.01 41.25 4,909,194 +1.05(+2.62%)
Feb 17, 2010 40.05 40.21 39.84 40.20 2,911,986 +0.25(+0.64%)
Feb 16, 2010 39.83 40.01 39.51 39.95 3,550,454 +0.45(+1.14%)
Feb 12, 2010 39.46 39.50 39.50 39.50 4,197,641 -0.35(-0.88%)
Feb 11, 2010 39.26 39.85 38.90 39.85 2,852,056 +0.58(+1.49%)
Feb 10, 2010 39.89 39.91 39.13 39.26 3,547,143 -0.68(-1.70%)
Feb 09, 2010 39.28 40.21 39.02 39.94 4,056,463 +1.06(+2.73%)
Feb 08, 2010 38.74 39.38 38.34 38.88 3,497,134 +0.21(+0.54%)
Feb 05, 2010 39.08 39.24 37.93 38.67 3,825,094 -0.16(-0.41%)
Feb 04, 2010 38.99 40.50 38.14 38.83 9,194,429 -0.41(-1.04%)
Feb 03, 2010 38.80 39.40 38.75 39.24 2,928,610 +0.22(+0.57%)
Feb 02, 2010 38.82 39.03 38.32 39.02 4,322,124 +0.13(+0.33%)
Feb 01, 2010 38.15 38.97 38.10 38.89 5,020,596 +0.93(+2.46%)
Jan 29, 2010 38.20 38.27 37.77 37.96 3,483,336 -0.03(-0.07%)
Jan 28, 2010 38.12 38.36 37.38 37.99 3,600,542 -0.07(-0.18%)
Jan 27, 2010 37.46 38.20 37.28 38.05 4,147,631 +0.48(+1.27%)
Jan 26, 2010 37.32 37.86 37.09 37.58 2,801,060 +0.22(+0.59%)
Jan 25, 2010 37.73 37.73 37.13 37.36 3,366,601 +0.05(+0.13%)
Jan 22, 2010 38.08 38.13 37.24 37.31 2,940,670 -0.70(-1.85%)
Jan 21, 2010 39.00 39.13 37.95 38.01 3,613,159 -1.08(-2.76%)
Jan 20, 2010 39.19 39.38 38.57 39.09 2,503,761 -0.44(-1.10%)
Jan 19, 2010 39.31 39.98 39.01 39.53 3,314,187 +0.21(+0.55%)
Jan 15, 2010 39.61 39.32 39.32 39.32 2,753,597 -0.46(-1.15%)
Jan 14, 2010 39.73 40.13 39.28 39.77 2,753,909 +0.01(+0.02%)
Jan 13, 2010 38.73 39.95 38.73 39.77 3,677,147 +1.16(+3.01%)
Jan 12, 2010 38.39 38.62 38.10 38.60 2,223,410 +0.04(+0.10%)
Jan 11, 2010 38.73 38.87 38.36 38.56 2,051,700 +0.04(+0.10%)
Jan 08, 2010 38.48 38.97 38.33 38.52 2,322,073 -0.21(-0.55%)
Jan 07, 2010 38.18 38.87 38.04 38.74 6,400,062 +0.40(+1.03%)
Jan 06, 2010 38.09 38.38 37.95 38.34 2,970,389 +0.15(+0.39%)
Jan 05, 2010 38.03 38.53 38.03 38.20 2,505,359 +0.07(+0.18%)
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.