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 (%)
Oct 30, 2009 33.74 34.27 33.58 33.62 4,672,949 -0.30(-0.89%)
Oct 29, 2009 33.80 33.98 33.47 33.92 4,140,636 +0.13(+0.38%)
Oct 28, 2009 34.11 34.33 33.78 33.80 4,615,532 -0.34(-1.00%)
Oct 27, 2009 34.08 34.33 33.91 34.14 5,712,760 +0.17(+0.51%)
Oct 26, 2009 33.43 34.31 33.35 33.96 6,083,041 +0.66(+1.97%)
Oct 23, 2009 33.35 33.43 33.11 33.31 3,723,292 -0.22(-0.66%)
Oct 22, 2009 33.15 33.59 33.09 33.53 3,261,401 +0.27(+0.81%)
Oct 21, 2009 34.61 34.67 33.21 33.26 6,449,971 -0.13(-0.40%)
Oct 20, 2009 33.29 33.44 33.27 33.39 6,180,611 -0.94(-2.73%)
Oct 19, 2009 34.23 34.58 33.96 34.33 3,854,975 +0.26(+0.77%)
Oct 16, 2009 33.89 34.20 33.68 34.07 4,546,340 -0.17(-0.49%)
Oct 15, 2009 34.29 34.41 33.98 34.24 3,808,424 -0.07(-0.20%)
Oct 14, 2009 34.29 34.47 34.03 34.31 3,777,531 +0.18(+0.53%)
Oct 13, 2009 34.15 34.30 33.93 34.12 2,817,251 -0.13(-0.39%)
Oct 12, 2009 34.57 34.59 34.12 34.26 1,585,455 -0.11(-0.33%)
Oct 09, 2009 33.70 34.37 33.70 34.37 2,196,571 +0.46(+1.34%)
Oct 08, 2009 34.11 34.45 33.86 33.92 5,168,166 +0.09(+0.28%)
Oct 07, 2009 34.10 34.20 33.69 33.82 3,064,859 -0.33(-0.96%)
Oct 06, 2009 33.94 34.18 33.85 34.15 2,857,946 +0.30(+0.89%)
Oct 05, 2009 33.83 34.02 33.51 33.85 3,426,808 +0.19(+0.58%)
Oct 02, 2009 33.78 34.35 33.51 33.66 5,031,406 +0.07(+0.20%)
Oct 01, 2009 34.53 34.65 33.53 33.59 4,944,696 -1.12(-3.23%)
Sep 30, 2009 35.51 35.51 34.50 34.71 3,225,245 -0.67(-1.90%)
Sep 29, 2009 34.73 35.65 34.73 35.38 4,194,149 +0.74(+2.15%)
Sep 28, 2009 34.22 34.87 34.22 34.63 2,398,577 +0.43(+1.25%)
Sep 25, 2009 34.10 34.44 33.98 34.20 1,830,074 -0.02(-0.06%)
Sep 24, 2009 34.59 34.61 34.19 34.23 3,002,846 -0.35(-1.01%)
Sep 23, 2009 34.54 35.04 34.41 34.57 3,854,496 +0.16(+0.47%)
Sep 22, 2009 34.51 34.56 34.13 34.41 3,113,861 +0.02(+0.06%)
Sep 21, 2009 34.45 34.74 34.29 34.39 3,231,433 -0.36(-1.04%)
Sep 18, 2009 34.02 34.86 33.89 34.76 6,080,259 +0.80(+2.37%)
Sep 17, 2009 33.37 34.16 33.09 33.95 6,488,427 +1.06(+3.23%)
Sep 16, 2009 33.36 33.50 32.76 32.89 3,431,442 -0.32(-0.95%)
Sep 15, 2009 32.86 33.31 32.68 33.21 2,630,648 +0.15(+0.47%)
Sep 14, 2009 32.76 33.11 32.61 33.05 3,315,283 +0.19(+0.57%)
Sep 11, 2009 32.85 32.98 32.60 32.86 2,666,887 +0.15(+0.45%)
Sep 10, 2009 32.47 32.74 32.29 32.72 2,552,242 +0.11(+0.35%)
Sep 09, 2009 32.58 32.94 32.50 32.60 3,442,700 -0.05(-0.16%)
Sep 08, 2009 32.81 32.85 32.49 32.66 3,647,425 +0.00(+0.00%)
Sep 04, 2009 32.07 32.66 31.99 32.66 3,632,255 +0.50(+1.56%)
Sep 03, 2009 32.19 32.43 31.83 32.15 2,763,231 +0.02(+0.06%)
Sep 02, 2009 32.62 32.66 31.89 32.13 3,383,425 -0.60(-1.84%)
Sep 01, 2009 32.69 33.14 32.37 32.74 4,606,938 +0.00(+0.00%)
Aug 31, 2009 32.50 32.89 32.36 32.74 2,867,651 -0.03(-0.10%)
Aug 28, 2009 33.31 33.31 32.58 32.77 2,042,439 -0.32(-0.95%)
Aug 27, 2009 33.21 33.43 32.72 33.09 3,151,885 +0.29(+0.88%)
Aug 26, 2009 33.18 33.25 32.58 32.80 4,058,842 -0.31(-0.93%)
Aug 25, 2009 33.48 33.51 33.06 33.11 3,179,142 -0.13(-0.40%)
Aug 24, 2009 33.54 33.60 32.90 33.24 3,663,708 -0.27(-0.80%)
Aug 21, 2009 32.41 33.53 32.06 33.51 4,725,746 +1.52(+4.74%)
Aug 20, 2009 32.23 32.35 31.81 31.99 3,478,239 -0.12(-0.38%)
Aug 19, 2009 31.49 32.18 31.49 32.11 4,581,117 +0.40(+1.25%)
Aug 18, 2009 31.39 31.83 31.20 31.72 3,614,011 +0.62(+1.98%)
Aug 17, 2009 31.50 31.52 30.96 31.10 3,571,503 -0.67(-2.11%)
Aug 14, 2009 32.09 32.39 31.41 31.77 3,213,188 -0.38(-1.17%)
Aug 13, 2009 32.24 32.33 31.82 32.15 3,623,505 -0.07(-0.21%)
Aug 12, 2009 31.12 32.45 31.07 32.21 3,741,812 +0.94(+3.00%)
Aug 11, 2009 31.65 32.04 31.24 31.27 3,611,365 -0.64(-2.02%)
Aug 10, 2009 32.25 32.25 31.64 31.92 3,018,587 -0.38(-1.18%)
Aug 07, 2009 31.62 32.58 31.40 32.30 3,957,167 +0.78(+2.49%)
Aug 06, 2009 31.38 32.02 31.25 31.52 3,231,582 +0.20(+0.64%)
Aug 05, 2009 31.29 31.42 30.89 31.31 4,255,917 -0.05(-0.15%)
Aug 04, 2009 30.88 31.46 30.73 31.36 4,321,563 +0.48(+1.54%)
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.