Northrop Grumman (NY: NOC )

473.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 52.95 52.95 51.44 51.75 2,163,128 -1.00(-1.90%)
Sep 29, 2009 51.79 53.16 51.79 52.75 2,812,958 +1.11(+2.15%)
Sep 28, 2009 51.02 51.99 51.02 51.64 1,608,693 +0.64(+1.25%)
Sep 25, 2009 50.84 51.35 50.66 51.00 1,227,406 -0.03(-0.06%)
Sep 24, 2009 51.57 51.60 50.98 51.03 2,013,968 -0.52(-1.01%)
Sep 23, 2009 51.50 52.24 51.31 51.55 2,585,158 +0.24(+0.47%)
Sep 22, 2009 51.45 51.53 50.89 51.31 2,088,424 +0.03(+0.06%)
Sep 21, 2009 51.37 51.80 51.12 51.28 2,167,278 -0.54(-1.04%)
Sep 18, 2009 50.72 51.98 50.53 51.82 4,077,946 +1.20(+2.37%)
Sep 17, 2009 49.75 50.94 49.34 50.62 4,351,699 +1.58(+3.23%)
Sep 16, 2009 49.74 49.95 48.85 49.04 2,301,421 -0.47(-0.95%)
Sep 15, 2009 49.00 49.66 48.72 49.51 1,764,340 +0.23(+0.47%)
Sep 14, 2009 48.84 49.37 48.62 49.28 2,223,515 +0.28(+0.57%)
Sep 11, 2009 48.98 49.17 48.60 49.00 1,788,645 +0.22(+0.45%)
Sep 10, 2009 48.42 48.81 48.15 48.78 1,711,754 +0.17(+0.35%)
Sep 09, 2009 48.58 49.12 48.46 48.61 2,308,972 -0.08(-0.16%)
Sep 08, 2009 48.92 48.98 48.45 48.69 2,446,278 +0.00(+0.00%)
Sep 04, 2009 47.81 48.69 47.70 48.69 2,436,104 +0.75(+1.56%)
Sep 03, 2009 48.00 48.36 47.47 47.94 1,853,261 +0.03(+0.06%)
Sep 02, 2009 48.64 48.69 47.55 47.91 2,269,217 -0.90(-1.84%)
Sep 01, 2009 48.74 49.41 48.26 48.81 3,089,810 +0.00(+0.00%)
Aug 31, 2009 48.46 49.04 48.25 48.81 1,923,294 -0.05(-0.10%)
Aug 28, 2009 49.66 49.66 48.58 48.86 1,369,836 -0.47(-0.95%)
Aug 27, 2009 49.52 49.84 48.78 49.33 2,113,926 +0.43(+0.88%)
Aug 26, 2009 49.47 49.57 48.57 48.90 2,722,210 -0.46(-0.93%)
Aug 25, 2009 49.92 49.97 49.30 49.36 2,132,207 -0.20(-0.40%)
Aug 24, 2009 50.01 50.10 49.06 49.56 2,457,199 -0.40(-0.80%)
Aug 21, 2009 48.32 50.00 47.80 49.96 3,169,493 +2.26(+4.74%)
Aug 20, 2009 48.05 48.23 47.43 47.70 2,332,807 -0.18(-0.38%)
Aug 19, 2009 46.95 47.98 46.95 47.88 3,072,492 +0.59(+1.25%)
Aug 18, 2009 46.80 47.46 46.52 47.29 2,423,868 +0.92(+1.98%)
Aug 17, 2009 46.97 46.99 46.16 46.37 2,395,358 -1.00(-2.11%)
Aug 14, 2009 47.84 48.30 46.83 47.37 2,155,041 -0.56(-1.17%)
Aug 13, 2009 48.07 48.21 47.44 47.93 2,430,235 -0.10(-0.21%)
Aug 12, 2009 46.40 48.38 46.32 48.03 2,509,582 +1.40(+3.00%)
Aug 11, 2009 47.19 47.77 46.58 46.63 2,422,093 -0.96(-2.02%)
Aug 10, 2009 48.08 48.08 47.18 47.59 2,024,525 -0.57(-1.18%)
Aug 07, 2009 47.14 48.57 46.82 48.16 2,654,018 +1.17(+2.49%)
Aug 06, 2009 46.79 47.74 46.59 46.99 2,167,378 +0.30(+0.64%)
Aug 05, 2009 46.66 46.85 46.05 46.69 2,854,385 -0.07(-0.15%)
Aug 04, 2009 46.04 46.90 45.82 46.76 2,898,413 +0.71(+1.54%)
Aug 03, 2009 45.00 46.17 44.50 46.05 3,277,197 +1.47(+3.30%)
Jul 31, 2009 45.48 45.98 44.53 44.58 2,795,332 -0.86(-1.89%)
Jul 30, 2009 45.44 46.09 45.17 45.44 2,349,198 +0.48(+1.07%)
Jul 29, 2009 43.54 45.03 43.54 44.96 2,897,940 +1.12(+2.55%)
Jul 28, 2009 43.15 44.00 42.91 43.84 2,886,099 +0.59(+1.36%)
Jul 27, 2009 43.28 43.89 42.78 43.25 2,807,608 -0.64(-1.46%)
Jul 24, 2009 44.72 45.30 43.59 43.89 762 -2.37(-5.12%)
Jul 23, 2009 46.49 46.50 45.19 46.26 3,349,229 -0.87(-1.85%)
Jul 22, 2009 46.43 47.78 46.25 47.13 2,428,375 +0.02(+0.04%)
Jul 21, 2009 47.93 47.93 46.48 47.11 2,008,587 -0.48(-1.01%)
Jul 20, 2009 46.97 47.64 46.75 47.59 1,441,254 +0.65(+1.38%)
Jul 17, 2009 46.94 47.16 46.43 46.94 1,778,327 -0.16(-0.34%)
Jul 16, 2009 45.98 47.35 45.97 47.10 1,996,291 +1.08(+2.35%)
Jul 15, 2009 45.52 46.23 45.22 46.02 2,290,000 +0.80(+1.77%)
Jul 14, 2009 44.26 45.38 44.12 45.22 2,620,012 +0.96(+2.17%)
Jul 13, 2009 43.35 44.31 43.34 44.26 2,361,779 +0.99(+2.29%)
Jul 10, 2009 43.06 43.54 42.89 43.27 1,976,261 -0.09(-0.21%)
Jul 09, 2009 43.80 43.80 43.10 43.36 1,631,236 -0.25(-0.57%)
Jul 08, 2009 43.29 43.81 43.19 43.61 3,759,543 +0.38(+0.88%)
Jul 07, 2009 44.64 45.07 43.22 43.23 2,497,386 -1.59(-3.55%)
Jul 06, 2009 44.13 44.92 44.00 44.82 2,361,104 +0.38(+0.86%)
Jul 02, 2009 45.53 45.64 44.44 44.44 2,343,169 -1.65(-3.58%)
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.