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 (%)
Sep 30, 2010 41.63 42.39 41.23 41.62 11,215 +0.29(+0.71%)
Sep 29, 2010 41.31 41.65 41.11 41.33 3,748,259 -0.22(-0.53%)
Sep 28, 2010 41.43 41.63 40.90 41.55 3,323,577 +0.17(+0.41%)
Sep 27, 2010 41.39 41.61 41.33 41.38 4,041,159 -0.04(-0.10%)
Sep 24, 2010 41.05 41.61 40.92 41.42 3,235,078 +0.88(+2.17%)
Sep 23, 2010 40.54 41.06 40.23 40.54 2,691,024 -0.01(-0.03%)
Sep 22, 2010 40.92 41.30 40.55 40.55 2,123,411 -0.35(-0.86%)
Sep 21, 2010 40.92 41.24 40.77 40.90 2,501,703 -0.12(-0.28%)
Sep 20, 2010 40.55 41.15 40.32 41.02 2,827,545 +0.58(+1.43%)
Sep 17, 2010 40.44 40.69 39.82 40.44 3,974,943 +0.63(+1.59%)
Sep 15, 2010 39.95 40.22 39.68 39.81 2,950,861 -0.24(-0.60%)
Sep 14, 2010 40.38 40.38 39.96 40.05 2,187,682 -0.32(-0.80%)
Sep 13, 2010 40.92 41.17 40.29 40.38 3,137,014 +0.05(+0.14%)
Sep 10, 2010 39.30 40.43 39.29 40.32 3,627,606 +1.13(+2.87%)
Sep 09, 2010 39.59 39.59 38.97 39.19 2,611,022 +0.16(+0.42%)
Sep 08, 2010 38.73 39.15 38.73 39.03 2,616,010 +0.21(+0.55%)
Sep 07, 2010 39.30 39.41 38.80 38.82 467 -0.88(-2.21%)
Sep 03, 2010 39.94 40.15 39.35 39.70 2,970,038 +0.10(+0.26%)
Sep 02, 2010 39.59 39.60 38.89 39.59 3,398,402 +0.76(+1.94%)
Sep 01, 2010 37.69 38.94 37.43 38.84 3,727,458 +1.68(+4.51%)
Aug 31, 2010 37.14 37.41 36.74 37.16 67,187 -0.19(-0.50%)
Aug 30, 2010 38.03 38.17 37.32 37.35 3,274,418 -0.74(-1.95%)
Aug 27, 2010 38.09 38.14 37.15 38.09 2,549,000 +0.03(+0.07%)
Aug 26, 2010 38.06 38.21 37.41 38.06 582 +0.41(+1.09%)
Aug 25, 2010 37.46 37.82 36.87 37.65 3,797,198 -0.02(-0.05%)
Aug 24, 2010 37.99 38.08 37.40 37.67 589 -0.78(-2.02%)
Aug 23, 2010 39.27 39.43 38.36 38.45 2,833,353 -0.61(-1.55%)
Aug 20, 2010 38.92 39.13 38.44 39.05 2,927,679 +0.21(+0.54%)
Aug 19, 2010 39.45 39.65 38.68 38.84 589 -0.80(-2.01%)
Aug 18, 2010 38.97 39.71 38.97 39.64 3,785,134 +0.48(+1.23%)
Aug 17, 2010 38.64 39.62 38.38 39.15 2,786,339 +0.88(+2.29%)
Aug 16, 2010 38.28 38.47 37.86 38.28 2,835,657 -0.23(-0.60%)
Aug 13, 2010 38.51 38.69 38.30 38.51 3,200,182 +0.03(+0.07%)
Aug 12, 2010 38.20 38.79 38.20 38.48 2,955,142 -0.27(-0.70%)
Aug 11, 2010 39.20 39.54 38.55 38.75 471 -1.51(-3.75%)
Aug 10, 2010 40.34 40.62 39.76 40.26 3,201,005 -0.65(-1.58%)
Aug 09, 2010 41.00 41.01 40.55 40.91 2,969,421 +0.06(+0.15%)
Aug 06, 2010 40.85 40.94 40.14 40.85 3,494,177 +0.34(+0.84%)
Aug 05, 2010 40.29 40.62 40.18 40.51 2,945,032 -0.01(-0.02%)
Aug 04, 2010 40.09 40.53 40.04 40.52 2,328,206 +0.41(+1.02%)
Aug 03, 2010 40.12 40.43 39.88 40.11 1,960,455 -0.20(-0.49%)
Aug 02, 2010 40.49 40.49 39.65 40.30 2,428,307 +0.39(+0.97%)
Jul 30, 2010 39.89 40.07 38.94 39.92 3,405,053 +0.14(+0.34%)
Jul 29, 2010 40.50 40.84 39.35 39.78 3,617,463 +0.03(+0.09%)
Jul 28, 2010 39.75 40.01 39.35 39.75 352 +0.17(+0.43%)
Jul 27, 2010 39.58 40.43 39.49 39.58 471 -0.61(-1.52%)
Jul 26, 2010 39.77 40.20 39.48 40.19 2,751,286 +0.59(+1.50%)
Jul 23, 2010 39.38 39.81 39.32 39.60 4,002,674 +0.18(+0.47%)
Jul 22, 2010 38.58 39.47 38.49 39.41 4,427,635 +1.27(+3.34%)
Jul 21, 2010 38.83 39.00 37.83 38.14 2,307,160 -0.20(-0.51%)
Jul 20, 2010 38.34 38.36 37.09 38.34 2,702,354 +0.56(+1.50%)
Jul 19, 2010 37.26 37.92 37.44 37.77 3,169,921 +0.51(+1.37%)
Jul 16, 2010 37.26 38.49 37.13 37.26 3,010,639 -1.26(-3.27%)
Jul 15, 2010 39.29 39.29 38.22 38.52 3,120,179 -0.27(-0.70%)
Jul 14, 2010 38.02 39.14 38.02 38.79 734 +1.18(+3.13%)
Jul 13, 2010 37.49 37.84 37.30 37.62 2,497 +0.48(+1.30%)
Jul 12, 2010 37.05 37.30 36.86 37.13 3,253,823 -0.61(-1.62%)
Jul 09, 2010 37.75 38.10 37.31 37.75 2,393,597 -0.49(-1.28%)
Jul 08, 2010 38.35 38.36 37.77 38.24 2,932,081 +0.39(+1.04%)
Jul 07, 2010 37.04 37.86 36.94 37.84 4,115,922 +1.00(+2.72%)
Jul 06, 2010 37.20 37.26 36.47 36.84 1,001 +0.01(+0.04%)
Jul 02, 2010 36.83 37.23 36.61 36.83 3,415,927 -0.03(-0.09%)
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.