Northrop Grumman (NY: NOC )

380.20 USD +6.21 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 46.45 46.49 45.52 45.68 3,148,059 -0.96(-2.06%)
Jun 29, 2009 46.01 46.74 46.01 46.64 2,143,514 +0.68(+1.48%)
Jun 26, 2009 46.16 46.56 45.85 45.96 2,466,249 -0.42(-0.91%)
Jun 25, 2009 46.05 46.68 45.92 46.38 2,697,193 +1.49(+3.32%)
Jun 24, 2009 45.42 45.88 44.79 44.89 4,720,199 -0.37(-0.82%)
Jun 23, 2009 46.84 46.84 45.14 45.26 3,187,005 -1.38(-2.96%)
Jun 22, 2009 46.86 47.02 46.44 46.64 1,885,853 -0.47(-1.00%)
Jun 19, 2009 47.78 47.78 46.98 47.11 2,517,997 -0.26(-0.55%)
Jun 18, 2009 47.25 47.60 46.77 47.37 1,710,061 +0.26(+0.55%)
Jun 17, 2009 46.71 47.43 46.49 47.11 1,852,138 +0.26(+0.55%)
Jun 16, 2009 47.79 48.13 46.78 46.85 1,906,743 -0.89(-1.86%)
Jun 15, 2009 48.17 48.37 47.23 47.74 2,290,400 -0.98(-2.01%)
Jun 12, 2009 47.85 49.02 47.80 48.72 1,989,989 +0.55(+1.14%)
Jun 11, 2009 48.20 48.78 47.93 48.17 2,270,476 +0.27(+0.56%)
Jun 10, 2009 48.54 48.87 47.39 47.90 2,684,988 -0.44(-0.91%)
Jun 09, 2009 48.67 48.93 47.62 48.34 1,954,611 -0.36(-0.74%)
Jun 08, 2009 48.25 49.00 48.02 48.70 2,075,556 +0.32(+0.66%)
Jun 05, 2009 48.73 48.85 47.98 48.38 2,902,981 +0.20(+0.42%)
Jun 04, 2009 47.69 48.24 47.65 48.18 2,603,758 +0.61(+1.28%)
Jun 03, 2009 47.82 48.23 47.28 47.57 2,276,302 -0.71(-1.47%)
Jun 02, 2009 48.55 48.79 47.89 48.28 3,609,002 -0.29(-0.60%)
Jun 01, 2009 48.00 49.14 47.38 48.57 2,947,540 +0.95(+1.99%)
May 29, 2009 48.01 48.01 46.57 47.62 2,609,881 -0.34(-0.71%)
May 28, 2009 47.57 48.32 47.27 47.96 2,846,224 -0.03(-0.06%)
May 27, 2009 48.62 49.00 47.97 47.99 2,119,279 -1.01(-2.06%)
May 26, 2009 47.65 49.64 47.65 49.00 2,742,949 +0.97(+2.02%)
May 22, 2009 48.39 48.68 47.92 48.03 1,554,059 -0.11(-0.23%)
May 21, 2009 48.66 49.08 47.81 48.14 3,251,836 -1.03(-2.09%)
May 20, 2009 48.76 49.62 48.61 49.17 3,023,419 +0.88(+1.82%)
May 19, 2009 47.62 48.76 47.15 48.29 2,933,185 +0.59(+1.24%)
May 18, 2009 46.25 47.84 46.24 47.70 3,889,761 -0.39(-0.81%)
May 15, 2009 48.65 48.88 47.90 48.09 1,984,916 -0.74(-1.52%)
May 14, 2009 48.55 48.99 48.38 48.83 1,796,368 +0.45(+0.93%)
May 13, 2009 48.70 48.78 47.89 48.38 1,896,116 -1.02(-2.06%)
May 12, 2009 49.41 49.65 48.42 49.40 2,121,476 +0.11(+0.22%)
May 11, 2009 49.86 50.10 49.02 49.29 1,463,175 -1.25(-2.47%)
May 08, 2009 49.17 50.54 49.16 50.54 2,370,029 +1.70(+3.48%)
May 07, 2009 50.25 50.25 48.34 48.84 2,975,587 -1.37(-2.73%)
May 06, 2009 50.40 50.75 49.73 50.21 2,024,573 +0.26(+0.52%)
May 05, 2009 49.92 50.20 49.59 49.95 1,485,025 -0.03(-0.06%)
May 04, 2009 49.22 50.00 49.04 49.98 1,712,194 +0.64(+1.30%)
May 01, 2009 48.34 49.34 48.25 49.34 1,874,784 +0.99(+2.05%)
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%)
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.