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 30, 2009 32.60 32.83 31.92 32.28 0 -0.22(-0.68%)
Jan 29, 2009 33.06 33.33 32.29 32.50 2,690,682 -0.85(-2.55%)
Jan 28, 2009 33.54 33.58 32.75 33.35 2,706,575 +0.54(+1.64%)
Jan 27, 2009 32.62 32.94 32.13 32.81 2,526,606 +0.41(+1.26%)
Jan 26, 2009 31.51 32.91 31.51 32.40 3,352,023 +0.80(+2.55%)
Jan 23, 2009 31.86 31.97 30.98 31.60 3,837,438 -0.65(-2.02%)
Jan 22, 2009 30.93 32.67 30.30 32.25 5,068,976 +0.07(+0.21%)
Jan 21, 2009 31.73 32.30 31.16 32.18 3,101,882 +0.68(+2.17%)
Jan 20, 2009 32.55 32.77 31.42 31.50 4,272,182 -1.12(-3.43%)
Jan 16, 2009 31.83 32.85 31.53 32.62 0 +1.26(+4.02%)
Jan 15, 2009 31.33 31.48 30.49 31.36 3,186,936 +0.03(+0.09%)
Jan 14, 2009 31.35 31.69 31.08 31.33 3,402,322 -0.41(-1.29%)
Jan 13, 2009 31.71 31.89 31.12 31.74 3,939,870 -0.13(-0.42%)
Jan 12, 2009 31.65 32.08 31.36 31.87 3,240,063 +0.09(+0.30%)
Jan 09, 2009 32.47 32.74 31.57 31.78 3,568,563 -0.58(-1.80%)
Jan 08, 2009 31.46 32.40 31.22 32.36 3,179,334 +0.73(+2.31%)
Jan 07, 2009 32.31 32.31 31.23 31.63 2,977,531 -0.89(-2.74%)
Jan 06, 2009 33.31 33.45 32.20 32.52 4,047,089 -0.54(-1.64%)
Jan 05, 2009 31.44 33.21 31.44 33.07 4,843,627 +1.81(+5.79%)
Jan 02, 2009 30.66 31.40 30.09 31.26 0 +1.05(+3.46%)
Jan 01, 2009 29.83 30.51 29.79 30.21 0 +0.00(+0.00%)
Dec 31, 2008 29.83 30.51 29.79 30.21 2,124,704 +0.38(+1.26%)
Dec 30, 2008 29.10 29.92 29.10 29.83 2,081,959 +0.93(+3.23%)
Dec 29, 2008 29.02 29.17 28.63 28.90 1,788,948 -0.10(-0.35%)
Dec 26, 2008 28.96 29.06 28.75 29.00 796,183 +0.21(+0.72%)
Dec 24, 2008 28.46 28.96 28.46 28.80 735,968 +0.19(+0.66%)
Dec 23, 2008 29.12 29.45 28.49 28.61 2,546,634 -0.34(-1.16%)
Dec 22, 2008 28.34 28.94 27.96 28.94 4,392,938 +0.48(+1.67%)
Dec 19, 2008 27.59 28.75 27.53 28.47 7,208,079 +1.13(+4.15%)
Dec 18, 2008 28.08 28.20 26.98 27.33 4,169,146 -0.59(-2.11%)
Dec 17, 2008 28.14 28.31 27.65 27.92 4,163,459 -0.54(-1.89%)
Dec 16, 2008 27.29 28.47 27.19 28.46 3,767,411 +1.41(+5.21%)
Dec 15, 2008 27.40 27.70 26.74 27.05 3,000,987 -0.11(-0.42%)
Dec 12, 2008 26.99 27.29 26.53 27.17 3,397,934 -0.29(-1.05%)
Dec 11, 2008 27.94 28.16 27.29 27.45 3,471,626 -0.57(-2.03%)
Dec 10, 2008 27.95 28.49 27.63 28.02 3,174,997 +0.12(+0.43%)
Dec 09, 2008 27.57 28.30 27.27 27.90 3,607,749 +0.31(+1.12%)
Dec 08, 2008 27.58 28.14 27.06 27.59 4,158,878 +0.53(+1.96%)
Dec 05, 2008 26.09 27.17 25.11 27.06 4,377,974 +0.76(+2.91%)
Dec 04, 2008 27.10 27.47 25.88 26.30 3,970,505 -1.20(-4.37%)
Dec 03, 2008 26.45 27.78 25.79 27.50 4,852,204 +1.20(+4.57%)
Dec 02, 2008 26.25 26.82 25.58 26.30 3,419,154 +0.34(+1.32%)
Dec 01, 2008 26.92 27.19 25.94 25.96 4,199,949 -1.51(-5.49%)
Nov 28, 2008 26.95 27.55 26.80 27.47 1,377,088 +0.46(+1.69%)
Nov 26, 2008 25.98 27.01 25.35 27.01 4,005,730 +0.54(+2.05%)
Nov 25, 2008 26.73 27.11 25.90 26.47 4,371,575 +0.19(+0.71%)
Nov 24, 2008 25.88 26.82 25.32 26.28 5,521,288 +0.84(+3.30%)
Nov 21, 2008 23.65 25.64 23.09 25.44 7,374,141 +2.50(+10.91%)
Nov 20, 2008 24.68 25.62 22.78 22.94 7,505,361 -1.74(-7.07%)
Nov 19, 2008 26.39 26.79 24.63 24.68 4,606,948 -1.55(-5.91%)
Nov 18, 2008 26.51 27.24 25.47 26.23 5,049,561 -0.38(-1.44%)
Nov 17, 2008 26.84 27.72 26.50 26.62 3,620,880 -0.44(-1.64%)
Nov 14, 2008 28.75 28.75 27.03 27.06 0 -1.38(-4.86%)
Nov 13, 2008 27.33 28.49 26.02 28.44 5,042,256 +1.29(+4.74%)
Nov 12, 2008 28.15 28.15 27.00 27.15 3,427,751 -1.36(-4.78%)
Nov 11, 2008 29.06 29.30 28.22 28.51 2,564,236 -0.92(-3.12%)
Nov 10, 2008 30.13 30.15 29.04 29.43 2,702,034 -0.08(-0.27%)
Nov 07, 2008 29.60 29.86 28.84 29.51 3,325,795 +0.13(+0.46%)
Nov 06, 2008 31.19 31.83 29.18 29.38 3,304,259 -1.93(-6.17%)
Nov 05, 2008 31.24 32.65 31.24 31.31 2,867,933 -0.93(-2.87%)
Nov 04, 2008 31.83 32.42 31.75 32.24 3,391,986 +0.98(+3.13%)
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.