Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 60.49 61.37 60.27 60.49 2,103,570 -0.54(-0.88%)
May 27, 2010 61.06 61.06 60.21 61.03 2,241,156 +0.85(+1.41%)
May 26, 2010 61.31 61.68 60.09 60.18 100 -0.62(-1.02%)
May 25, 2010 58.89 60.99 58.70 60.80 4,046,508 +0.55(+0.91%)
May 24, 2010 60.81 61.48 60.18 60.25 2,120,559 -0.88(-1.44%)
May 21, 2010 59.03 61.18 58.56 61.13 3,033,694 +1.11(+1.85%)
May 20, 2010 60.02 61.16 59.67 60.02 201 -2.25(-3.61%)
May 19, 2010 62.49 62.97 61.38 62.27 1,968,441 -0.58(-0.92%)
May 18, 2010 64.17 64.58 62.84 62.85 100 -0.82(-1.29%)
May 17, 2010 63.21 64.09 62.38 63.67 1,490,043 +0.38(+0.60%)
May 14, 2010 63.29 64.79 62.79 63.29 1,453,265 -1.69(-2.60%)
May 13, 2010 65.49 65.94 64.79 64.98 907,342 -0.77(-1.17%)
May 12, 2010 64.89 65.88 64.83 65.75 1,089,229 +0.86(+1.33%)
May 11, 2010 65.16 65.70 64.70 64.89 1,888,071 +0.01(+0.02%)
May 10, 2010 63.94 64.91 63.92 64.88 2,842,730 +2.04(+3.24%)
May 07, 2010 64.34 64.68 62.34 62.84 2,796,965 +0.85(+1.37%)
May 06, 2010 66.60 66.72 60.34 61.99 2,552,591 -4.76(-7.13%)
May 05, 2010 66.77 67.07 66.37 66.75 1,567,301 +0.09(+0.14%)
May 04, 2010 68.48 68.48 66.22 66.66 2,148,719 -2.58(-3.73%)
May 03, 2010 68.22 69.38 68.11 69.24 1,365,443 +1.41(+2.08%)
Apr 30, 2010 69.31 69.72 67.77 67.83 2,024,483 -1.55(-2.23%)
Apr 29, 2010 68.98 69.75 68.40 69.38 1,792,009 +0.71(+1.03%)
Apr 28, 2010 69.47 69.80 67.75 68.67 3,333,015 +1.49(+2.22%)
Apr 27, 2010 68.77 68.77 67.10 67.18 1,996,289 -1.75(-2.54%)
Apr 26, 2010 69.04 69.63 68.85 68.93 1,607,348 -0.06(-0.09%)
Apr 23, 2010 69.04 69.04 68.15 68.99 1,142,969 +0.00(+0.00%)
Apr 22, 2010 67.96 69.07 67.79 68.99 1,847,401 +0.62(+0.91%)
Apr 21, 2010 68.37 68.39 66.94 68.37 13,135 +0.94(+1.39%)
Apr 20, 2010 66.62 67.61 66.47 67.43 1,620,377 +1.01(+1.52%)
Apr 19, 2010 65.68 66.50 65.60 66.42 1,348,271 +0.45(+0.68%)
Apr 16, 2010 66.79 66.83 65.43 65.97 1,734,765 -0.85(-1.27%)
Apr 15, 2010 66.64 67.00 66.34 66.82 1,321,036 -0.03(-0.04%)
Apr 14, 2010 66.84 66.86 65.84 66.85 1,377,627 +0.21(+0.32%)
Apr 13, 2010 66.05 66.79 65.60 66.64 1,777,247 +0.42(+0.63%)
Apr 12, 2010 66.15 66.63 66.09 66.22 1,388,842 +0.07(+0.11%)
Apr 09, 2010 65.08 66.19 65.07 66.15 1,813,760 +1.05(+1.61%)
Apr 08, 2010 65.18 65.27 64.64 65.10 1,657,894 -0.12(-0.18%)
Apr 07, 2010 65.44 65.90 65.14 65.22 2,007,276 -0.51(-0.78%)
Apr 06, 2010 66.20 66.20 65.54 65.73 1,433,459 -0.65(-0.98%)
Apr 05, 2010 66.45 66.69 66.19 66.38 1,380,973 +0.13(+0.20%)
Apr 01, 2010 66.05 66.25 66.25 66.25 1,750,700 +0.68(+1.04%)
Mar 31, 2010 65.39 65.88 65.19 65.57 1,969,403 -0.15(-0.23%)
Mar 30, 2010 65.95 65.95 65.35 65.72 1,426,643 -0.06(-0.09%)
Mar 29, 2010 65.72 66.06 65.52 65.78 2,019,242 +0.25(+0.38%)
Mar 26, 2010 65.02 65.68 65.02 65.53 1,758,832 +0.55(+0.85%)
Mar 25, 2010 65.42 65.60 64.94 64.98 1,568,839 +0.04(+0.06%)
Mar 24, 2010 65.14 65.35 64.73 64.94 1,690,926 -0.25(-0.38%)
Mar 23, 2010 65.05 65.33 64.83 65.19 2,143,446 +0.18(+0.28%)
Mar 22, 2010 65.26 65.37 64.80 65.01 2,150,867 -0.53(-0.81%)
Mar 19, 2010 65.19 65.61 64.91 65.54 4,342,103 +0.49(+0.75%)
Mar 18, 2010 65.03 65.10 64.73 65.05 1,497,392 +0.15(+0.23%)
Mar 17, 2010 64.88 65.34 64.56 64.90 1,486,934 +0.27(+0.42%)
Mar 16, 2010 64.43 64.89 64.29 64.63 1,557,276 +0.32(+0.50%)
Mar 15, 2010 63.98 64.37 63.80 64.31 1,739,322 +0.31(+0.48%)
Mar 12, 2010 64.73 64.97 63.85 64.00 1,872,092 -0.75(-1.16%)
Mar 11, 2010 64.55 64.80 63.87 64.75 1,302,408 +0.20(+0.31%)
Mar 10, 2010 63.86 64.71 63.78 64.55 1,418,108 +0.55(+0.86%)
Mar 09, 2010 63.96 64.52 63.69 64.00 1,831,360 -0.16(-0.25%)
Mar 08, 2010 64.16 64.44 63.75 64.16 1,272,598 -0.06(-0.09%)
Mar 05, 2010 63.42 64.36 63.38 64.22 1,378,328 +1.14(+1.81%)
Mar 04, 2010 62.32 63.30 62.08 63.08 3,422,595 +0.76(+1.22%)
Mar 03, 2010 62.94 63.03 61.95 62.32 2,492,976 -0.59(-0.94%)
Mar 02, 2010 62.96 63.67 62.80 62.91 2,122,835 -0.10(-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.