Northrop Grumman (NY: NOC )

521.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.65 39.77 38.44 38.94 4,314,598 -0.68(-1.70%)
Sep 29, 2008 40.10 40.71 39.18 39.62 5,108,408 -0.91(-2.24%)
Sep 26, 2008 40.25 40.67 39.64 40.52 0 -0.11(-0.27%)
Sep 25, 2008 40.31 40.90 40.27 40.63 3,672,679 +0.50(+1.23%)
Sep 24, 2008 40.37 40.85 39.89 40.14 3,337,769 -0.37(-0.92%)
Sep 23, 2008 41.23 41.50 40.37 40.51 4,552,687 -0.72(-1.75%)
Sep 22, 2008 41.89 42.24 41.17 41.23 3,634,840 -0.91(-2.17%)
Sep 19, 2008 42.48 42.80 40.26 42.15 0 +0.34(+0.82%)
Sep 18, 2008 41.71 42.04 39.77 41.80 6,363,106 +0.66(+1.59%)
Sep 17, 2008 42.61 42.61 41.02 41.15 5,614,319 -1.96(-4.54%)
Sep 16, 2008 42.86 44.04 42.30 43.10 7,038,240 -1.11(-2.52%)
Sep 15, 2008 44.86 45.41 44.14 44.22 4,463,872 -1.18(-2.61%)
Sep 12, 2008 44.74 45.49 44.63 45.40 5,334,652 +0.51(+1.15%)
Sep 11, 2008 44.87 45.23 44.11 44.89 5,413,305 -0.14(-0.30%)
Sep 10, 2008 45.86 45.86 44.77 45.02 4,229,768 -0.51(-1.13%)
Sep 09, 2008 46.40 46.40 45.46 45.54 3,604,010 -0.57(-1.24%)
Sep 08, 2008 45.75 46.44 45.10 46.11 5,184,373 +1.05(+2.33%)
Sep 05, 2008 44.15 45.52 44.15 45.06 0 +0.69(+1.57%)
Sep 04, 2008 44.46 44.71 44.16 44.36 5,015,794 -0.32(-0.72%)
Sep 03, 2008 44.71 44.97 44.47 44.69 4,021,863 +0.14(+0.30%)
Sep 02, 2008 44.74 45.24 44.43 44.55 3,959,540 +0.26(+0.60%)
Aug 29, 2008 44.37 44.87 44.22 44.29 0 -0.31(-0.69%)
Aug 28, 2008 44.07 44.76 44.00 44.60 2,963,592 +0.71(+1.61%)
Aug 27, 2008 44.50 44.50 43.79 43.89 3,212,106 -0.68(-1.53%)
Aug 26, 2008 44.65 44.88 44.17 44.57 3,259,178 -0.19(-0.43%)
Aug 25, 2008 44.80 45.05 44.45 44.76 3,461,059 -0.26(-0.59%)
Aug 22, 2008 44.72 45.10 44.33 45.03 0 +0.39(+0.88%)
Aug 21, 2008 44.27 44.79 44.10 44.63 3,061,255 +0.23(+0.51%)
Aug 20, 2008 44.66 44.66 43.95 44.41 3,083,311 -0.19(-0.42%)
Aug 19, 2008 45.15 45.16 44.44 44.59 2,834,181 -0.62(-1.37%)
Aug 18, 2008 45.70 45.70 44.92 45.22 3,422,425 -0.30(-0.66%)
Aug 15, 2008 44.90 45.61 44.82 45.52 0 +0.68(+1.53%)
Aug 14, 2008 44.79 44.95 44.27 44.83 4,126,620 -0.15(-0.34%)
Aug 13, 2008 45.20 45.50 44.80 44.98 3,321,498 -0.22(-0.50%)
Aug 12, 2008 44.64 45.52 44.54 45.21 5,568,349 +0.44(+0.99%)
Aug 11, 2008 44.63 44.80 44.27 44.77 3,766,570 +0.16(+0.36%)
Aug 08, 2008 43.65 44.80 43.61 44.61 3,478,632 +0.83(+1.89%)
Aug 07, 2008 43.32 43.97 43.01 43.78 5,073,165 +0.20(+0.47%)
Aug 06, 2008 43.05 43.74 42.75 43.58 4,999,013 +0.50(+1.16%)
Aug 05, 2008 42.59 43.21 42.50 43.08 3,988,750 +0.58(+1.35%)
Aug 04, 2008 42.76 42.87 42.40 42.50 3,772,810 -0.21(-0.49%)
Aug 01, 2008 43.37 43.47 42.55 42.71 2,320,852 -0.41(-0.95%)
Jul 31, 2008 43.52 44.18 43.03 43.12 3,499,654 -0.55(-1.26%)
Jul 30, 2008 43.36 43.99 43.07 43.67 3,336,233 +0.45(+1.05%)
Jul 29, 2008 43.22 44.36 42.30 43.22 4,278,724 -0.72(-1.65%)
Jul 28, 2008 44.06 44.37 43.66 43.94 5,060,291 +0.03(+0.06%)
Jul 25, 2008 43.05 44.20 42.92 43.92 4,806,013 +1.16(+2.71%)
Jul 24, 2008 43.57 43.68 42.66 42.76 2,391,688 -0.83(-1.91%)
Jul 23, 2008 42.83 43.61 42.55 43.59 2,841,187 +0.90(+2.11%)
Jul 22, 2008 41.60 42.70 41.55 42.69 2,444,514 +0.99(+2.38%)
Jul 21, 2008 42.27 42.27 41.31 41.70 2,236,157 -0.31(-0.75%)
Jul 18, 2008 41.58 42.03 41.28 42.01 2,651,125 +0.51(+1.23%)
Jul 17, 2008 42.84 42.84 41.22 41.50 4,068,364 -1.20(-2.82%)
Jul 16, 2008 41.90 42.73 41.57 42.70 3,053,777 +0.77(+1.83%)
Jul 15, 2008 41.44 42.28 41.09 41.93 3,206,221 +0.24(+0.58%)
Jul 14, 2008 42.06 42.30 41.29 41.69 2,082,095 +0.04(+0.11%)
Jul 11, 2008 41.50 42.28 41.02 41.64 3,122,772 -0.40(-0.94%)
Jul 10, 2008 41.60 42.12 41.32 42.04 3,021,576 +0.28(+0.66%)
Jul 09, 2008 42.27 42.49 41.77 41.77 2,861,599 -0.58(-1.36%)
Jul 08, 2008 41.88 42.49 41.79 42.34 3,586,149 +0.36(+0.85%)
Jul 07, 2008 42.23 42.66 41.79 41.98 2,393,404 -0.27(-0.64%)
Jul 04, 2008 42.46 42.68 42.05 42.25 1,531,832 +0.00(+0.00%)
Jul 03, 2008 42.46 42.68 42.05 42.25 1,531,832 +0.06(+0.14%)
Jul 02, 2008 42.71 42.96 42.19 42.19 3,389,348 -0.49(-1.15%)
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.