Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 48.92 49.52 47.87 48.35 2,861,102 -0.28(-0.58%)
Apr 29, 2009 48.46 48.84 48.28 48.63 3,389,499 +0.36(+0.75%)
Apr 28, 2009 48.40 49.27 47.85 48.27 2,465,683 -0.52(-1.07%)
Apr 27, 2009 48.49 49.69 48.14 48.79 2,589,808 -0.07(-0.14%)
Apr 24, 2009 49.00 49.60 48.35 48.86 2,091,419 -0.01(-0.02%)
Apr 23, 2009 48.02 48.92 47.81 48.87 2,275,839 +1.09(+2.28%)
Apr 22, 2009 47.60 48.96 47.16 47.78 2,567,516 +0.02(+0.04%)
Apr 21, 2009 46.88 47.95 46.72 47.76 3,427,886 +0.76(+1.62%)
Apr 20, 2009 47.20 47.93 46.49 47.00 2,475,041 -0.81(-1.69%)
Apr 17, 2009 47.35 48.25 46.95 47.81 3,681,138 +0.62(+1.31%)
Apr 16, 2009 45.76 47.35 45.36 47.19 1,856,541 +1.59(+3.49%)
Apr 15, 2009 45.19 47.30 45.00 45.60 1,744,748 +0.65(+1.45%)
Apr 14, 2009 44.72 45.30 44.15 44.95 1,848,312 -0.06(-0.13%)
Apr 13, 2009 44.84 45.44 44.05 45.01 1,777,465 +0.27(+0.60%)
Apr 09, 2009 46.41 46.41 44.66 44.74 3,974,778 -0.32(-0.71%)
Apr 08, 2009 45.92 46.23 44.73 45.06 3,945,776 -0.78(-1.70%)
Apr 07, 2009 47.31 48.23 45.84 45.84 4,246,899 -2.10(-4.38%)
Apr 06, 2009 43.69 48.01 43.50 47.94 5,547,179 +3.96(+9.00%)
Apr 03, 2009 45.62 46.06 43.51 43.98 4,502,750 -1.68(-3.68%)
Apr 02, 2009 45.51 46.53 45.16 45.66 3,013,636 +1.04(+2.33%)
Apr 01, 2009 43.04 44.96 42.75 44.62 3,006,418 +0.98(+2.25%)
Mar 31, 2009 43.92 44.68 43.40 43.64 3,006,842 +0.15(+0.34%)
Mar 30, 2009 44.12 44.53 43.04 43.49 2,817,327 -2.24(-4.90%)
Mar 26, 2009 43.53 45.76 43.37 45.73 3,434,321 +2.28(+5.25%)
Mar 25, 2009 42.24 43.70 42.11 43.45 5,529,342 +1.23(+2.91%)
Mar 24, 2009 40.53 42.93 40.53 42.22 4,497,163 +1.34(+3.28%)
Mar 23, 2009 40.28 40.88 40.07 40.88 4,222,490 +2.56(+6.68%)
Mar 20, 2009 38.67 39.38 38.11 38.32 3,923,101 -0.40(-1.04%)
Mar 19, 2009 39.27 39.29 38.41 38.72 2,072,817 -0.10(-0.25%)
Mar 18, 2009 38.25 39.30 37.14 38.82 3,055,704 +0.43(+1.12%)
Mar 17, 2009 38.44 38.44 37.31 38.39 3,149,848 +0.14(+0.37%)
Mar 16, 2009 36.64 39.14 36.64 38.25 3,711,380 +1.68(+4.59%)
Mar 13, 2009 36.68 36.88 35.64 36.57 0 +0.12(+0.33%)
Mar 12, 2009 34.94 36.55 34.50 36.45 2,581,990 +1.53(+4.38%)
Mar 11, 2009 35.94 36.17 34.61 34.92 2,904,124 -0.72(-2.02%)
Mar 10, 2009 34.98 35.76 34.23 35.64 3,659,336 +1.29(+3.76%)
Mar 09, 2009 34.72 35.60 34.11 34.35 3,217,653 -0.19(-0.55%)
Mar 06, 2009 35.22 35.79 33.81 34.54 0 -0.45(-1.29%)
Mar 05, 2009 35.70 35.73 34.73 34.99 3,938,628 -1.34(-3.69%)
Mar 04, 2009 35.49 36.82 35.49 36.33 4,186,851 +0.88(+2.48%)
Mar 02, 2009 36.63 36.95 35.31 35.45 4,890,685 -1.91(-5.11%)
Feb 27, 2009 38.69 38.69 37.32 37.36 0 -2.06(-5.23%)
Feb 26, 2009 41.28 41.28 39.30 39.42 3,350,714 -1.57(-3.83%)
Feb 25, 2009 42.96 42.96 40.70 40.99 4,822,123 -2.09(-4.85%)
Feb 24, 2009 42.54 43.74 42.04 43.08 3,697,780 +0.79(+1.87%)
Feb 23, 2009 44.45 44.51 42.25 42.29 2,983,902 -2.14(-4.82%)
Feb 20, 2009 45.22 45.78 43.88 44.43 0 -1.03(-2.27%)
Feb 19, 2009 45.76 46.39 45.23 45.46 2,786,317 -0.03(-0.07%)
Feb 18, 2009 45.18 46.19 45.01 45.49 2,364,337 +0.50(+1.11%)
Feb 17, 2009 46.00 46.20 44.56 44.99 2,913,000 -2.20(-4.66%)
Feb 13, 2009 46.32 47.77 46.32 47.19 2,099,772 +0.83(+1.79%)
Feb 12, 2009 45.37 46.57 44.13 46.36 3,497,693 +1.30(+2.89%)
Feb 11, 2009 44.50 45.69 44.45 45.06 2,589,283 +0.52(+1.17%)
Feb 10, 2009 45.80 46.40 44.11 44.54 2,828,813 -1.86(-4.01%)
Feb 09, 2009 46.87 46.89 45.77 46.40 3,144,477 +0.22(+0.48%)
Feb 06, 2009 47.91 48.75 45.90 46.18 4,221,504 -1.74(-3.63%)
Feb 05, 2009 47.78 48.46 47.42 47.92 3,338,918 +0.01(+0.02%)
Feb 04, 2009 47.06 48.74 47.06 47.91 2,164,155 -0.67(-1.38%)
Feb 03, 2009 47.32 49.19 46.57 48.58 3,346,088 +1.97(+4.23%)
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.