Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.18 41.78 41.03 41.18 3,090,249 -0.37(-0.88%)
May 27, 2010 41.56 41.56 40.99 41.54 3,292,369 +0.90(+2.21%)
May 26, 2010 41.41 41.66 40.58 40.65 148 -0.42(-1.02%)
May 25, 2010 39.77 41.19 39.65 41.06 5,991,313 +0.37(+0.91%)
May 24, 2010 41.07 41.52 40.65 40.69 3,139,727 -0.59(-1.44%)
May 21, 2010 39.87 41.32 39.55 41.29 4,491,727 +0.75(+1.85%)
May 20, 2010 40.54 41.31 40.30 40.54 297 -1.52(-3.61%)
May 19, 2010 42.21 42.53 41.46 42.06 2,914,499 -0.39(-0.92%)
May 18, 2010 43.34 43.62 42.44 42.45 148 -0.55(-1.29%)
May 17, 2010 42.69 43.29 42.13 43.00 2,206,177 +0.26(+0.60%)
May 14, 2010 42.75 43.76 42.41 42.75 2,151,723 -1.14(-2.60%)
May 13, 2010 44.23 44.54 43.76 43.89 1,343,422 -0.52(-1.17%)
May 12, 2010 43.83 44.50 43.79 44.41 1,612,726 +0.58(+1.33%)
May 11, 2010 44.01 44.37 43.70 43.83 2,795,502 +0.01(+0.02%)
May 10, 2010 43.18 43.84 43.17 43.82 4,208,983 +1.38(+3.24%)
May 07, 2010 43.45 43.68 42.10 42.44 4,141,223 +0.57(+1.37%)
May 06, 2010 44.98 45.06 40.75 41.87 3,779,400 -3.21(-7.13%)
May 05, 2010 45.10 45.30 44.83 45.08 2,320,566 +0.06(+0.14%)
May 04, 2010 46.25 46.25 44.72 45.02 3,181,421 -1.74(-3.73%)
May 03, 2010 46.08 46.86 46.00 46.76 2,021,692 +0.95(+2.08%)
Apr 30, 2010 46.81 47.09 45.77 45.81 2,997,476 -1.05(-2.23%)
Apr 29, 2010 46.59 47.11 46.20 46.86 2,653,272 +0.48(+1.03%)
Apr 28, 2010 46.92 47.14 45.76 46.38 4,934,906 +1.01(+2.22%)
Apr 27, 2010 46.45 46.45 45.32 45.37 2,955,731 -1.18(-2.54%)
Apr 26, 2010 46.63 47.03 46.50 46.55 2,379,860 -0.04(-0.09%)
Apr 23, 2010 46.63 46.63 46.03 46.60 1,692,295 +0.00(+0.00%)
Apr 22, 2010 45.90 46.65 45.79 46.60 2,735,286 +0.42(+0.91%)
Apr 21, 2010 46.18 46.19 45.21 46.18 19,447 +0.63(+1.39%)
Apr 20, 2010 44.99 45.66 44.89 45.54 2,399,151 +0.68(+1.52%)
Apr 19, 2010 44.36 44.91 44.31 44.86 1,996,267 +0.30(+0.68%)
Apr 16, 2010 45.11 45.14 44.19 44.56 2,568,516 -0.57(-1.27%)
Apr 15, 2010 45.01 45.25 44.81 45.13 1,955,943 -0.02(-0.04%)
Apr 14, 2010 45.14 45.16 44.47 45.15 2,039,732 +0.14(+0.32%)
Apr 13, 2010 44.61 45.11 44.31 45.01 2,631,415 +0.28(+0.63%)
Apr 12, 2010 44.68 45.00 44.64 44.72 2,056,337 +0.05(+0.11%)
Apr 09, 2010 43.95 44.70 43.95 44.68 2,685,477 +0.71(+1.61%)
Apr 08, 2010 44.02 44.08 43.66 43.97 2,454,699 -0.08(-0.18%)
Apr 07, 2010 44.20 44.51 44.00 44.05 2,971,999 -0.34(-0.78%)
Apr 06, 2010 44.71 44.71 44.27 44.39 2,122,398 -0.44(-0.98%)
Apr 05, 2010 44.88 45.04 44.70 44.83 2,044,686 +0.09(+0.20%)
Apr 01, 2010 44.61 44.74 44.74 44.74 2,592,109 +0.46(+1.04%)
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%)
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.