Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.21 38.27 37.77 37.96 3,483,039 -0.03(-0.07%)
Jan 28, 2010 38.12 38.37 37.38 37.99 3,600,234 -0.07(-0.18%)
Jan 27, 2010 37.46 38.21 37.29 38.06 4,147,276 +0.48(+1.27%)
Jan 26, 2010 37.32 37.86 37.09 37.58 2,800,821 +0.22(+0.59%)
Jan 25, 2010 37.73 37.73 37.13 37.36 3,366,313 +0.05(+0.13%)
Jan 22, 2010 38.08 38.14 37.25 37.31 2,940,418 -0.70(-1.85%)
Jan 21, 2010 39.00 39.13 37.95 38.02 3,612,850 -1.08(-2.76%)
Jan 20, 2010 39.19 39.38 38.57 39.10 2,503,546 -0.44(-1.10%)
Jan 19, 2010 39.31 39.98 39.02 39.53 3,313,904 +0.21(+0.55%)
Jan 15, 2010 39.61 39.32 39.32 39.32 2,753,362 -0.46(-1.15%)
Jan 14, 2010 39.73 40.13 39.29 39.78 2,753,673 +0.01(+0.02%)
Jan 13, 2010 38.74 39.96 38.74 39.77 3,676,832 +1.16(+3.01%)
Jan 12, 2010 38.39 38.63 38.10 38.61 2,223,220 +0.04(+0.10%)
Jan 11, 2010 38.74 38.87 38.37 38.57 2,051,524 +0.04(+0.10%)
Jan 08, 2010 38.48 38.97 38.33 38.53 2,321,875 -0.21(-0.55%)
Jan 07, 2010 38.18 38.88 38.04 38.74 6,399,515 +0.40(+1.03%)
Jan 06, 2010 38.10 38.38 37.96 38.35 2,970,135 +0.15(+0.39%)
Jan 05, 2010 38.03 38.53 38.03 38.20 2,505,145 +0.07(+0.18%)
Jan 04, 2010 37.63 38.15 37.63 38.13 2,176,928 +0.67(+1.79%)
Dec 31, 2009 38.27 37.46 37.46 37.46 1,421,109 -0.66(-1.72%)
Dec 30, 2009 37.92 38.35 37.90 38.12 1,171,477 -0.01(-0.02%)
Dec 29, 2009 38.23 38.44 38.07 38.13 1,560,026 +0.01(+0.02%)
Dec 28, 2009 37.53 38.12 37.53 38.12 2,140,552 +0.53(+1.41%)
Dec 24, 2009 37.51 37.76 37.51 37.59 347,478 +0.11(+0.30%)
Dec 23, 2009 37.64 37.78 37.37 37.47 1,811,494 -0.16(-0.43%)
Dec 22, 2009 37.91 38.09 37.56 37.64 1,672,148 -0.07(-0.18%)
Dec 21, 2009 37.55 37.99 37.55 37.70 1,883,424 +0.33(+0.88%)
Dec 18, 2009 37.46 37.62 37.13 37.37 4,708,434 +0.21(+0.56%)
Dec 17, 2009 37.21 37.37 37.02 37.17 3,130,816 -0.30(-0.79%)
Dec 16, 2009 37.49 37.68 37.23 37.46 2,729,007 +0.03(+0.07%)
Dec 15, 2009 37.98 37.98 37.31 37.43 2,499,046 -0.55(-1.45%)
Dec 14, 2009 37.22 38.22 37.22 37.98 3,500,600 +0.99(+2.66%)
Dec 11, 2009 36.94 37.27 36.90 37.00 2,834,355 +0.25(+0.68%)
Dec 10, 2009 36.58 36.92 36.56 36.75 2,597,004 +0.26(+0.72%)
Dec 09, 2009 36.83 37.06 36.15 36.49 3,193,442 -0.41(-1.11%)
Dec 08, 2009 37.37 37.51 36.75 36.90 3,461,482 -0.73(-1.94%)
Dec 07, 2009 37.40 37.82 37.40 37.63 2,312,168 +0.14(+0.38%)
Dec 04, 2009 37.29 38.02 37.04 37.49 6,269,229 +0.66(+1.78%)
Dec 03, 2009 37.23 37.51 36.81 36.83 3,024,456 -0.24(-0.65%)
Dec 02, 2009 36.87 37.56 36.87 37.07 3,070,395 +0.01(+0.02%)
Dec 01, 2009 36.83 37.25 36.83 37.07 4,631,807 +0.31(+0.84%)
Nov 30, 2009 36.96 36.96 36.48 36.76 2,972,738 -0.13(-0.36%)
Nov 27, 2009 36.83 37.07 36.28 36.89 1,264,861 -0.60(-1.61%)
Nov 25, 2009 37.54 37.59 37.27 37.49 1,804,594 -0.03(-0.09%)
Nov 24, 2009 37.52 37.64 37.17 37.53 1,941,378 -0.07(-0.18%)
Nov 23, 2009 37.08 37.65 37.08 37.60 1,856,673 +0.70(+1.91%)
Nov 20, 2009 36.55 36.94 36.42 36.89 2,623,437 +0.34(+0.92%)
Nov 19, 2009 37.28 37.31 36.34 36.56 3,200,243 -0.68(-1.84%)
Nov 18, 2009 37.58 37.68 37.03 37.24 2,879,028 -0.34(-0.91%)
Nov 17, 2009 37.51 37.68 37.33 37.58 2,032,190 +0.01(+0.04%)
Nov 16, 2009 37.23 37.87 37.09 37.57 4,099,897 +0.50(+1.34%)
Nov 13, 2009 36.68 37.23 36.54 37.07 3,385,682 +0.44(+1.21%)
Nov 12, 2009 36.77 36.84 36.46 36.63 3,106,825 -0.14(-0.38%)
Nov 11, 2009 36.37 36.84 36.30 36.77 3,609,234 +0.58(+1.59%)
Nov 10, 2009 36.01 36.29 35.94 36.19 3,684,648 +0.02(+0.06%)
Nov 09, 2009 35.92 36.31 35.70 36.17 4,261,862 +1.05(+2.98%)
Nov 06, 2009 34.67 35.16 34.10 35.13 3,742,728 +0.42(+1.20%)
Nov 05, 2009 34.07 34.73 34.03 34.71 4,937,023 +0.85(+2.52%)
Nov 04, 2009 33.75 34.32 33.57 33.86 4,089,403 +0.24(+0.72%)
Nov 03, 2009 33.92 33.92 33.29 33.62 4,707,085 -0.29(-0.85%)
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.