Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 31.70 32.45 31.29 32.07 4,463,850 +0.63(+1.99%)
May 29, 2009 31.70 31.70 30.75 31.44 3,952,488 -0.22(-0.71%)
May 28, 2009 31.41 31.91 31.21 31.67 4,310,414 +0.24(+0.75%)
May 27, 2009 31.84 32.09 31.42 31.43 3,235,700 -0.66(-2.06%)
May 26, 2009 31.21 32.51 31.21 32.09 4,187,915 +0.64(+2.02%)
May 22, 2009 31.69 31.88 31.39 31.46 2,372,726 -0.07(-0.23%)
May 21, 2009 31.87 32.15 31.31 31.53 4,964,880 -0.67(-2.10%)
May 20, 2009 31.94 32.50 31.84 32.20 4,616,134 +0.58(+1.82%)
May 19, 2009 31.19 31.94 30.88 31.63 4,478,366 +0.39(+1.24%)
May 18, 2009 30.29 31.33 30.29 31.24 5,938,859 -0.26(-0.81%)
May 15, 2009 31.86 32.01 31.37 31.50 3,030,555 -0.48(-1.52%)
May 14, 2009 31.80 32.09 31.69 31.98 2,742,682 +0.29(+0.93%)
May 13, 2009 31.90 31.95 31.37 31.69 2,894,976 -0.67(-2.06%)
May 12, 2009 32.36 32.52 31.71 32.36 3,239,054 +0.07(+0.22%)
May 11, 2009 32.66 32.81 32.11 32.28 2,233,965 -0.82(-2.47%)
May 08, 2009 32.20 33.10 32.20 33.10 3,618,543 +1.11(+3.48%)
May 07, 2009 32.91 32.91 31.66 31.99 4,543,105 -0.90(-2.73%)
May 06, 2009 33.01 33.24 32.57 32.89 3,091,103 +0.17(+0.52%)
May 05, 2009 32.70 32.88 32.48 32.72 2,267,325 -0.02(-0.06%)
May 04, 2009 32.24 32.75 32.12 32.74 2,614,165 +0.42(+1.30%)
May 01, 2009 31.66 32.32 31.60 32.32 2,862,407 +0.65(+2.05%)
Apr 30, 2009 32.04 32.43 31.35 31.67 4,368,310 -0.18(-0.58%)
Apr 29, 2009 31.74 31.99 31.62 31.85 5,175,063 +0.24(+0.75%)
Apr 28, 2009 31.70 32.27 31.34 31.62 3,764,587 -0.34(-1.07%)
Apr 27, 2009 31.76 32.55 31.53 31.96 3,954,100 -0.05(-0.14%)
Apr 24, 2009 32.09 32.49 31.67 32.00 3,193,163 -0.01(-0.02%)
Apr 23, 2009 31.45 32.04 31.31 32.01 3,474,735 +0.71(+2.28%)
Apr 22, 2009 31.18 32.07 30.89 31.29 3,920,065 +0.01(+0.04%)
Apr 21, 2009 30.70 31.41 30.60 31.28 5,233,672 +0.50(+1.62%)
Apr 20, 2009 30.91 31.39 30.45 30.78 3,778,875 -0.53(-1.69%)
Apr 17, 2009 31.01 31.60 30.75 31.31 5,620,335 +0.41(+1.31%)
Apr 16, 2009 29.97 31.01 29.71 30.91 2,834,553 +1.04(+3.49%)
Apr 15, 2009 29.60 30.98 29.47 29.87 2,663,869 +0.43(+1.45%)
Apr 14, 2009 29.29 29.67 28.92 29.44 2,821,989 -0.04(-0.13%)
Apr 13, 2009 29.37 29.76 28.85 29.48 2,713,821 +0.18(+0.60%)
Apr 09, 2009 30.40 30.40 29.25 29.30 6,068,663 -0.21(-0.71%)
Apr 08, 2009 30.08 30.28 29.30 29.51 6,024,383 -0.51(-1.70%)
Apr 07, 2009 30.99 31.59 30.02 30.02 6,484,135 -1.38(-4.38%)
Apr 06, 2009 28.62 31.45 28.49 31.40 8,469,394 +2.59(+9.00%)
Apr 03, 2009 29.88 30.17 28.50 28.81 6,874,767 -1.10(-3.68%)
Apr 02, 2009 29.81 30.48 29.58 29.91 4,601,198 +0.68(+2.33%)
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.