Northrop Grumman (NY: NOC )

492.51 +7.01 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 58.60 58.87 57.20 58.64 2,317,861 +0.20(+0.34%)
Jul 29, 2010 59.49 60.00 57.81 58.44 2,462,451 +0.05(+0.09%)
Jul 28, 2010 58.39 58.78 57.80 58.39 240 +0.25(+0.43%)
Jul 27, 2010 58.14 59.40 58.02 58.14 321 -0.90(-1.52%)
Jul 26, 2010 58.43 59.05 58.00 59.04 1,872,834 +0.87(+1.50%)
Jul 23, 2010 57.85 58.49 57.76 58.17 2,724,669 +0.27(+0.47%)
Jul 22, 2010 56.67 57.98 56.55 57.90 3,013,945 +1.87(+3.34%)
Jul 21, 2010 57.04 57.29 55.57 56.03 1,570,512 -0.29(-0.51%)
Jul 20, 2010 56.32 56.36 54.48 56.32 1,839,525 +0.83(+1.50%)
Jul 19, 2010 54.74 55.70 55.00 55.49 2,157,804 +0.75(+1.37%)
Jul 16, 2010 54.74 56.55 54.54 54.74 2,049,379 -1.85(-3.27%)
Jul 15, 2010 57.72 57.72 56.15 56.59 2,123,944 -0.40(-0.70%)
Jul 14, 2010 55.85 57.50 55.85 56.99 500 +1.73(+3.13%)
Jul 13, 2010 55.08 55.59 54.80 55.26 1,700 +0.71(+1.30%)
Jul 12, 2010 54.43 54.80 54.15 54.55 2,214,917 -0.90(-1.62%)
Jul 09, 2010 55.45 55.97 54.81 55.45 1,629,351 -0.72(-1.28%)
Jul 08, 2010 56.34 56.36 55.48 56.17 1,995,903 +0.58(+1.04%)
Jul 07, 2010 54.42 55.62 54.27 55.59 2,801,758 +1.47(+2.72%)
Jul 06, 2010 54.65 54.74 53.57 54.12 682 +0.02(+0.04%)
Jul 02, 2010 54.10 54.69 53.78 54.10 2,325,263 -0.05(-0.09%)
Jul 01, 2010 54.15 54.50 53.50 54.15 3,462,795 -0.29(-0.53%)
Jun 30, 2010 55.42 55.78 54.37 54.44 22,824 -0.99(-1.79%)
Jun 29, 2010 57.60 57.85 55.21 55.43 3,572,993 -3.17(-5.41%)
Jun 25, 2010 58.60 59.06 58.05 58.60 2,515,519 -0.28(-0.48%)
Jun 24, 2010 59.73 60.06 58.70 58.88 2,044,603 -1.05(-1.75%)
Jun 23, 2010 60.11 60.52 59.45 59.93 1,602,529 -0.32(-0.53%)
Jun 22, 2010 61.08 61.67 60.12 60.25 1,862,041 -0.99(-1.62%)
Jun 21, 2010 62.95 63.06 61.00 61.24 1,983,583 -0.84(-1.35%)
Jun 18, 2010 62.08 62.16 61.44 62.08 2,019,208 +0.58(+0.94%)
Jun 17, 2010 61.52 61.88 60.81 61.50 1,758,169 +0.42(+0.69%)
Jun 16, 2010 60.41 61.27 60.33 61.08 2,216,145 +0.58(+0.96%)
Jun 15, 2010 59.92 60.62 59.74 60.50 200 +0.76(+1.27%)
Jun 14, 2010 60.17 60.71 59.62 59.74 1,886,461 +0.05(+0.08%)
Jun 11, 2010 58.43 59.74 58.12 59.69 1,621,032 +0.64(+1.08%)
Jun 10, 2010 58.41 59.17 58.24 59.05 1,541,397 +1.49(+2.59%)
Jun 09, 2010 57.63 58.69 57.32 57.56 1,878,237 +0.18(+0.31%)
Jun 08, 2010 56.73 57.46 56.33 57.38 2,072,318 +0.29(+0.51%)
Jun 07, 2010 58.36 58.37 57.06 57.09 2,303,545 -1.15(-1.97%)
Jun 04, 2010 58.24 59.91 58.04 58.24 1,894,841 -2.69(-4.41%)
Jun 03, 2010 61.05 61.97 60.67 60.93 1,854,260 +0.11(+0.18%)
Jun 02, 2010 59.90 60.87 59.66 60.82 11,350 +1.28(+2.15%)
Jun 01, 2010 60.17 61.11 59.50 59.54 2,030,959 -0.95(-1.57%)
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%)
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.