Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.09 41.69 40.94 41.09 3,096,944 -0.37(-0.88%)
May 27, 2010 41.47 41.47 40.90 41.45 3,299,502 +0.87(+2.13%)
May 26, 2010 41.35 41.60 40.53 40.59 148 -0.42(-1.02%)
May 25, 2010 39.72 41.13 39.59 41.01 5,999,735 +0.37(+0.91%)
May 24, 2010 41.01 41.47 40.59 40.64 3,144,141 -0.59(-1.44%)
May 21, 2010 39.81 41.26 39.50 41.23 4,498,042 +0.75(+1.85%)
May 20, 2010 40.48 41.25 40.24 40.48 298 -1.52(-3.61%)
May 19, 2010 42.15 42.47 41.40 42.00 2,918,597 -0.39(-0.92%)
May 18, 2010 43.28 43.56 42.38 42.39 148 -0.55(-1.29%)
May 17, 2010 42.63 43.23 42.07 42.94 2,209,278 +0.26(+0.60%)
May 14, 2010 42.69 43.70 42.35 42.69 2,154,748 -1.14(-2.60%)
May 13, 2010 44.17 44.47 43.70 43.83 1,345,311 -0.52(-1.17%)
May 12, 2010 43.76 44.43 43.72 44.34 1,614,994 +0.58(+1.33%)
May 11, 2010 43.95 44.31 43.64 43.76 2,799,432 +0.01(+0.02%)
May 10, 2010 43.12 43.78 43.11 43.76 4,214,900 +1.37(+3.24%)
May 07, 2010 43.39 43.62 42.05 42.38 4,147,045 +0.57(+1.37%)
May 06, 2010 44.92 45.00 40.70 41.81 3,784,713 -3.21(-7.13%)
May 05, 2010 45.04 45.24 44.76 45.02 2,323,828 +0.06(+0.14%)
May 04, 2010 46.19 46.19 44.66 44.96 3,185,894 -1.74(-3.73%)
May 03, 2010 46.01 46.79 45.94 46.70 2,024,535 +0.95(+2.08%)
Apr 30, 2010 46.75 47.02 45.71 45.75 3,001,690 -1.05(-2.23%)
Apr 29, 2010 46.52 47.04 46.13 46.79 2,657,002 +0.48(+1.03%)
Apr 28, 2010 46.85 47.08 45.69 46.31 4,941,843 +1.00(+2.22%)
Apr 27, 2010 46.38 46.38 45.26 45.31 2,959,887 -1.18(-2.54%)
Apr 26, 2010 46.56 46.96 46.44 46.49 2,383,206 -0.04(-0.09%)
Apr 23, 2010 46.56 46.56 45.96 46.53 1,694,674 +0.00(+0.00%)
Apr 22, 2010 45.84 46.58 45.72 46.53 2,739,131 +0.42(+0.91%)
Apr 21, 2010 46.11 46.13 45.15 46.11 19,475 +0.63(+1.39%)
Apr 20, 2010 44.93 45.60 44.83 45.48 2,402,524 +0.68(+1.52%)
Apr 19, 2010 44.30 44.85 44.24 44.80 1,999,074 +0.30(+0.68%)
Apr 16, 2010 45.05 45.07 44.13 44.49 2,572,126 -0.57(-1.27%)
Apr 15, 2010 44.95 45.19 44.74 45.07 1,958,693 -0.02(-0.04%)
Apr 14, 2010 45.08 45.09 44.41 45.09 2,042,600 +0.14(+0.32%)
Apr 13, 2010 44.55 45.05 44.24 44.95 2,635,114 +0.28(+0.63%)
Apr 12, 2010 44.61 44.94 44.58 44.66 2,059,228 +0.05(+0.11%)
Apr 09, 2010 43.89 44.64 43.89 44.61 2,689,252 +0.71(+1.61%)
Apr 08, 2010 43.96 44.02 43.60 43.91 2,458,150 -0.08(-0.18%)
Apr 07, 2010 44.14 44.45 43.93 43.99 2,976,177 -0.34(-0.78%)
Apr 06, 2010 44.65 44.65 44.20 44.33 2,125,382 -0.44(-0.98%)
Apr 05, 2010 44.82 44.98 44.64 44.77 2,047,561 +0.09(+0.20%)
Apr 01, 2010 44.55 44.68 44.68 44.68 2,595,753 +0.46(+1.04%)
Mar 31, 2010 44.10 44.43 43.97 44.22 2,920,023 -0.10(-0.23%)
Mar 30, 2010 44.48 44.48 44.08 44.32 2,115,276 -0.04(-0.09%)
Mar 29, 2010 44.32 44.55 44.19 44.37 2,993,919 +0.17(+0.38%)
Mar 26, 2010 43.85 44.30 43.85 44.20 2,607,810 +0.37(+0.85%)
Mar 25, 2010 44.12 44.24 43.80 43.83 2,326,109 +0.03(+0.06%)
Mar 24, 2010 43.93 44.08 43.66 43.80 2,507,127 -0.17(-0.38%)
Mar 23, 2010 43.87 44.06 43.72 43.97 3,178,075 +0.12(+0.28%)
Mar 22, 2010 44.01 44.09 43.70 43.85 3,189,079 -0.36(-0.81%)
Mar 19, 2010 43.97 44.25 43.78 44.20 6,438,013 +0.33(+0.75%)
Mar 18, 2010 43.86 43.91 43.66 43.87 2,220,175 +0.10(+0.23%)
Mar 17, 2010 43.76 44.07 43.54 43.77 2,204,669 +0.18(+0.42%)
Mar 16, 2010 43.45 43.76 43.36 43.59 2,308,964 +0.22(+0.50%)
Mar 15, 2010 43.15 43.41 43.03 43.37 2,578,883 +0.21(+0.48%)
Mar 12, 2010 43.66 43.82 43.06 43.16 2,775,740 -0.51(-1.16%)
Mar 11, 2010 43.54 43.70 43.08 43.67 1,931,073 +0.13(+0.31%)
Mar 10, 2010 43.07 43.64 43.02 43.54 2,102,621 +0.37(+0.86%)
Mar 09, 2010 43.14 43.52 42.96 43.16 2,715,347 -0.11(-0.25%)
Mar 08, 2010 43.27 43.46 43.00 43.27 1,886,874 -0.04(-0.09%)
Mar 05, 2010 42.77 43.41 42.75 43.31 2,043,639 +0.77(+1.81%)
Mar 04, 2010 42.03 42.69 41.87 42.54 5,074,663 +0.51(+1.22%)
Mar 03, 2010 42.45 42.51 41.78 42.03 3,696,322 -0.40(-0.94%)
Mar 02, 2010 42.46 42.94 42.36 42.43 3,147,516 -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.