Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.65 37.89 36.93 36.98 33,599 -0.67(-1.79%)
Jun 29, 2010 39.13 39.30 37.50 37.65 5,259,827 -2.15(-5.41%)
Jun 25, 2010 39.81 40.12 39.43 39.81 3,703,112 -0.19(-0.48%)
Jun 24, 2010 40.57 40.80 39.87 40.00 3,009,873 -0.71(-1.75%)
Jun 23, 2010 40.83 41.11 40.38 40.71 2,359,093 -0.22(-0.53%)
Jun 22, 2010 41.49 41.89 40.84 40.93 2,741,123 -0.67(-1.62%)
Jun 21, 2010 42.76 42.84 41.44 41.60 2,920,045 -0.57(-1.35%)
Jun 18, 2010 42.17 42.23 41.74 42.17 2,972,489 +0.39(+0.94%)
Jun 17, 2010 41.79 42.03 41.31 41.78 2,588,212 +0.29(+0.69%)
Jun 16, 2010 41.04 41.62 40.98 41.49 3,262,402 +0.39(+0.96%)
Jun 15, 2010 40.70 41.18 40.58 41.10 294 +0.52(+1.27%)
Jun 14, 2010 40.87 41.24 40.50 40.58 2,777,072 +0.03(+0.08%)
Jun 11, 2010 39.69 40.58 39.48 40.55 2,386,332 +0.43(+1.08%)
Jun 10, 2010 39.68 40.19 39.56 40.11 2,269,100 +1.01(+2.59%)
Jun 09, 2010 39.15 39.87 38.94 39.10 2,764,965 +0.12(+0.31%)
Jun 08, 2010 38.54 39.03 38.26 38.98 3,050,673 +0.20(+0.51%)
Jun 07, 2010 39.64 39.65 38.76 38.78 3,391,064 -0.78(-1.97%)
Jun 04, 2010 39.56 40.70 39.43 39.56 2,789,408 -1.83(-4.41%)
Jun 03, 2010 41.47 42.10 41.21 41.39 2,729,668 +0.07(+0.18%)
Jun 02, 2010 40.69 41.35 40.53 41.31 16,708 +0.87(+2.15%)
Jun 01, 2010 40.87 41.51 40.42 40.45 2,989,788 -0.65(-1.57%)
May 28, 2010 41.09 41.69 40.94 41.09 3,096,679 -0.37(-0.88%)
May 27, 2010 41.48 41.48 40.90 41.46 3,299,220 +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 41.14 39.59 41.01 5,999,223 +0.37(+0.91%)
May 24, 2010 41.02 41.47 40.59 40.64 3,143,872 -0.59(-1.44%)
May 21, 2010 39.82 41.27 39.50 41.23 4,497,657 +0.75(+1.85%)
May 20, 2010 40.48 41.25 40.25 40.48 297 -1.52(-3.61%)
May 19, 2010 42.15 42.47 41.40 42.00 2,918,347 -0.39(-0.92%)
May 18, 2010 43.28 43.56 42.39 42.39 148 -0.55(-1.29%)
May 17, 2010 42.64 43.23 42.08 42.95 2,209,090 +0.26(+0.60%)
May 14, 2010 42.69 43.70 42.35 42.69 2,154,564 -1.14(-2.60%)
May 13, 2010 44.17 44.48 43.70 43.83 1,345,196 -0.52(-1.17%)
May 12, 2010 43.77 44.44 43.73 44.35 1,614,856 +0.58(+1.33%)
May 11, 2010 43.95 44.31 43.64 43.77 2,799,193 +0.01(+0.02%)
May 10, 2010 43.13 43.78 43.11 43.76 4,214,540 +1.37(+3.24%)
May 07, 2010 43.40 43.63 42.05 42.39 4,146,690 +0.57(+1.37%)
May 06, 2010 44.92 45.00 40.70 41.81 3,784,389 -3.21(-7.13%)
May 05, 2010 45.04 45.24 44.77 45.02 2,323,630 +0.06(+0.14%)
May 04, 2010 46.19 46.19 44.67 44.96 3,185,621 -1.74(-3.73%)
May 03, 2010 46.01 46.80 45.94 46.70 2,024,362 +0.95(+2.08%)
Apr 30, 2010 46.75 47.03 45.71 45.75 3,001,433 -1.05(-2.23%)
Apr 29, 2010 46.53 47.05 46.14 46.80 2,656,775 +0.48(+1.03%)
Apr 28, 2010 46.86 47.08 45.70 46.32 4,941,421 +1.01(+2.22%)
Apr 27, 2010 46.39 46.39 45.26 45.31 2,959,634 -1.18(-2.54%)
Apr 26, 2010 46.57 46.97 46.44 46.49 2,383,002 -0.04(-0.09%)
Apr 23, 2010 46.57 46.57 45.97 46.53 1,694,529 +0.00(+0.00%)
Apr 22, 2010 45.84 46.59 45.72 46.53 2,738,897 +0.42(+0.91%)
Apr 21, 2010 46.12 46.13 45.15 46.12 19,473 +0.63(+1.39%)
Apr 20, 2010 44.94 45.60 44.83 45.48 2,402,319 +0.68(+1.52%)
Apr 19, 2010 44.30 44.85 44.25 44.80 1,998,903 +0.30(+0.68%)
Apr 16, 2010 45.05 45.08 44.13 44.50 2,571,907 -0.57(-1.27%)
Apr 15, 2010 44.95 45.19 44.75 45.07 1,958,525 -0.02(-0.05%)
Apr 14, 2010 45.08 45.10 44.41 45.09 2,042,425 +0.14(+0.32%)
Apr 13, 2010 44.55 45.05 44.25 44.95 2,634,889 +0.28(+0.63%)
Apr 12, 2010 44.62 44.94 44.58 44.67 2,059,052 +0.05(+0.11%)
Apr 09, 2010 43.90 44.65 43.89 44.62 2,689,022 +0.71(+1.61%)
Apr 08, 2010 43.96 44.02 43.60 43.91 2,457,940 -0.08(-0.18%)
Apr 07, 2010 44.14 44.45 43.94 43.99 2,975,923 -0.34(-0.78%)
Apr 06, 2010 44.65 44.65 44.21 44.34 2,125,200 -0.44(-0.98%)
Apr 05, 2010 44.82 44.98 44.65 44.77 2,047,386 +0.09(+0.20%)
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.