Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.26 32.64 32.12 32.49 2,889,557 -0.03(-0.10%)
Aug 28, 2009 33.05 33.05 32.33 32.52 2,058,041 -0.31(-0.95%)
Aug 27, 2009 32.96 33.17 32.47 32.83 3,175,962 +0.54(+1.69%)
Aug 26, 2009 32.67 32.73 32.07 32.29 4,122,603 -0.30(-0.93%)
Aug 25, 2009 32.96 33.00 32.55 32.59 3,229,083 -0.13(-0.40%)
Aug 24, 2009 33.02 33.08 32.40 32.73 3,721,262 -0.26(-0.80%)
Aug 21, 2009 31.91 33.02 31.56 32.99 4,799,983 +1.49(+4.74%)
Aug 20, 2009 31.73 31.85 31.32 31.50 3,532,878 -0.12(-0.38%)
Aug 19, 2009 31.00 31.68 31.00 31.62 4,653,081 +0.39(+1.25%)
Aug 18, 2009 30.90 31.34 30.72 31.23 3,670,784 +0.61(+1.98%)
Aug 17, 2009 31.01 31.03 30.48 30.62 3,627,608 -0.66(-2.11%)
Aug 14, 2009 31.59 31.89 30.92 31.28 3,263,664 -0.37(-1.17%)
Aug 13, 2009 31.74 31.83 31.33 31.65 3,680,426 -0.07(-0.21%)
Aug 12, 2009 30.64 31.95 30.59 31.71 3,800,592 +0.92(+3.00%)
Aug 11, 2009 31.16 31.54 30.76 30.79 3,668,096 -0.63(-2.02%)
Aug 10, 2009 31.75 31.75 31.15 31.42 3,066,006 -0.38(-1.18%)
Aug 07, 2009 31.13 32.07 30.92 31.80 4,019,331 +0.77(+2.49%)
Aug 06, 2009 30.90 31.52 30.76 31.03 3,282,347 +0.20(+0.64%)
Aug 05, 2009 30.81 30.94 30.41 30.83 4,322,773 -0.05(-0.15%)
Aug 04, 2009 30.40 30.97 30.26 30.88 4,389,450 +0.47(+1.54%)
Aug 03, 2009 29.71 30.49 29.38 30.41 4,963,093 +0.97(+3.30%)
Jul 31, 2009 30.03 30.36 29.40 29.44 4,233,341 -0.57(-1.89%)
Jul 30, 2009 30.00 30.43 29.83 30.00 3,557,701 +0.32(+1.07%)
Jul 29, 2009 28.75 29.73 28.75 29.69 4,388,734 +0.74(+2.55%)
Jul 28, 2009 28.49 29.05 28.33 28.95 4,370,802 +0.39(+1.36%)
Jul 27, 2009 28.58 28.98 28.25 28.56 4,251,932 -0.42(-1.46%)
Jul 24, 2009 29.53 29.91 28.78 28.98 1,153 -1.56(-5.12%)
Jul 23, 2009 30.70 30.70 29.84 30.55 5,072,181 -0.57(-1.85%)
Jul 22, 2009 30.66 31.55 30.54 31.12 3,677,610 +0.01(+0.04%)
Jul 21, 2009 31.65 31.65 30.69 31.11 3,041,869 -0.32(-1.01%)
Jul 20, 2009 31.01 31.46 30.87 31.42 2,182,681 +0.43(+1.38%)
Jul 17, 2009 31.00 31.14 30.66 31.00 2,693,156 -0.11(-0.34%)
Jul 16, 2009 30.36 31.27 30.35 31.10 3,023,248 +0.71(+2.35%)
Jul 15, 2009 30.06 30.53 29.86 30.39 3,468,050 +0.53(+1.77%)
Jul 14, 2009 29.23 29.97 29.13 29.86 3,967,831 +0.63(+2.17%)
Jul 13, 2009 28.62 29.26 28.62 29.23 3,576,754 +0.65(+2.29%)
Jul 10, 2009 28.43 28.75 28.32 28.57 2,992,913 -0.06(-0.21%)
Jul 09, 2009 28.92 28.92 28.46 28.63 2,470,396 -0.17(-0.57%)
Jul 08, 2009 28.59 28.93 28.52 28.80 5,693,574 +0.25(+0.88%)
Jul 07, 2009 29.48 29.76 28.54 28.55 3,782,122 -1.05(-3.55%)
Jul 06, 2009 29.14 29.66 29.05 29.60 3,575,732 +0.25(+0.86%)
Jul 02, 2009 30.06 30.14 29.34 29.34 3,548,571 -1.09(-3.58%)
Jul 01, 2009 30.12 30.60 30.12 30.43 3,743,619 +0.27(+0.90%)
Jun 30, 2009 30.67 30.70 30.06 30.16 4,767,522 -0.63(-2.06%)
Jun 29, 2009 30.38 30.86 30.38 30.80 3,246,207 +0.45(+1.48%)
Jun 26, 2009 30.48 30.74 30.28 30.35 3,734,967 -0.28(-0.91%)
Jun 25, 2009 30.41 30.82 30.32 30.63 4,084,716 +0.98(+3.32%)
Jun 24, 2009 29.99 30.30 29.58 29.64 7,148,422 -0.24(-0.82%)
Jun 23, 2009 30.93 30.93 29.81 29.89 4,826,504 -0.91(-2.96%)
Jun 22, 2009 30.94 31.05 30.66 30.80 2,855,997 -0.31(-1.00%)
Jun 19, 2009 31.55 31.55 31.02 31.11 3,813,336 -0.17(-0.55%)
Jun 18, 2009 31.20 31.43 30.88 31.28 2,589,772 +0.17(+0.55%)
Jun 17, 2009 30.84 31.32 30.70 31.11 2,804,938 +0.17(+0.56%)
Jun 16, 2009 31.56 31.78 30.89 30.94 2,887,633 -0.59(-1.86%)
Jun 15, 2009 31.81 31.94 31.19 31.52 3,468,656 -0.65(-2.01%)
Jun 12, 2009 31.60 32.37 31.56 32.17 3,013,704 +0.36(+1.14%)
Jun 11, 2009 31.83 32.21 31.65 31.81 3,438,482 +0.18(+0.56%)
Jun 10, 2009 32.05 32.27 31.29 31.63 4,066,233 -0.29(-0.91%)
Jun 09, 2009 32.14 32.31 31.44 31.92 2,960,126 -0.24(-0.74%)
Jun 08, 2009 31.86 32.36 31.71 32.16 3,143,289 +0.21(+0.66%)
Jun 05, 2009 32.18 32.26 31.68 31.95 4,396,368 +0.13(+0.42%)
Jun 04, 2009 31.49 31.85 31.46 31.81 3,943,215 +0.40(+1.28%)
Jun 03, 2009 31.58 31.85 31.22 31.41 3,447,305 -0.47(-1.47%)
Jun 02, 2009 32.06 32.22 31.62 31.88 5,465,590 -0.19(-0.60%)
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.