Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 31.56 31.77 30.90 31.24 0 -0.21(-0.68%)
Jan 29, 2009 32.00 32.26 31.25 31.45 2,780,002 -0.82(-2.55%)
Jan 28, 2009 32.46 32.51 31.70 32.28 2,796,423 +0.52(+1.64%)
Jan 27, 2009 31.58 31.88 31.10 31.76 2,610,479 +0.40(+1.26%)
Jan 26, 2009 30.50 31.85 30.50 31.36 3,463,297 +0.78(+2.55%)
Jan 23, 2009 30.84 30.95 29.99 30.58 3,964,826 -0.63(-2.02%)
Jan 22, 2009 29.93 31.62 29.32 31.21 5,237,246 +0.06(+0.21%)
Jan 21, 2009 30.71 31.27 30.16 31.15 3,204,853 +0.66(+2.17%)
Jan 20, 2009 31.51 31.71 30.41 30.49 4,414,002 -1.08(-3.43%)
Jan 16, 2009 30.81 31.80 30.52 31.57 0 +1.22(+4.02%)
Jan 15, 2009 30.32 30.47 29.51 30.35 3,292,730 +0.03(+0.09%)
Jan 14, 2009 30.34 30.67 30.08 30.32 3,515,266 -0.40(-1.29%)
Jan 13, 2009 30.69 30.87 30.12 30.72 4,070,659 -0.13(-0.42%)
Jan 12, 2009 30.64 31.05 30.35 30.85 3,347,621 +0.09(+0.30%)
Jan 09, 2009 31.43 31.69 30.55 30.76 3,687,025 -0.56(-1.80%)
Jan 08, 2009 30.45 31.36 30.22 31.32 3,284,875 +0.71(+2.31%)
Jan 07, 2009 31.27 31.27 30.23 30.62 3,076,373 -0.86(-2.74%)
Jan 06, 2009 32.24 32.38 31.17 31.48 4,181,436 -0.53(-1.64%)
Jan 05, 2009 30.43 32.14 30.43 32.01 5,004,417 +1.75(+5.79%)
Jan 02, 2009 29.67 30.40 29.12 30.25 0 +1.01(+3.46%)
Jan 01, 2009 28.87 29.53 28.83 29.24 0 +0.00(+0.00%)
Dec 31, 2008 28.87 29.53 28.83 29.24 2,195,236 +0.36(+1.26%)
Dec 30, 2008 28.16 28.96 28.16 28.88 2,151,072 +0.90(+3.23%)
Dec 29, 2008 28.08 28.23 27.71 27.97 1,848,335 -0.10(-0.35%)
Dec 26, 2008 28.03 28.13 27.82 28.07 822,613 +0.20(+0.72%)
Dec 24, 2008 27.55 28.03 27.55 27.87 760,399 +0.18(+0.66%)
Dec 23, 2008 28.18 28.50 27.57 27.69 2,631,173 -0.32(-1.16%)
Dec 22, 2008 27.43 28.01 27.06 28.01 4,538,766 +0.46(+1.67%)
Dec 19, 2008 26.70 27.83 26.65 27.55 7,447,359 +1.10(+4.15%)
Dec 18, 2008 27.18 27.30 26.11 26.45 4,307,545 -0.57(-2.11%)
Dec 17, 2008 27.23 27.40 26.76 27.03 4,301,670 -0.52(-1.89%)
Dec 16, 2008 26.41 27.56 26.31 27.55 3,892,474 +1.36(+5.21%)
Dec 15, 2008 26.52 26.81 25.88 26.18 3,100,608 -0.11(-0.42%)
Dec 12, 2008 26.12 26.42 25.68 26.29 3,510,733 -0.28(-1.05%)
Dec 11, 2008 27.05 27.25 26.41 26.57 3,586,870 -0.55(-2.03%)
Dec 10, 2008 27.05 27.58 26.75 27.12 3,280,394 +0.12(+0.43%)
Dec 09, 2008 26.69 27.39 26.39 27.01 3,727,512 +0.30(+1.12%)
Dec 08, 2008 26.69 27.24 26.19 26.71 4,296,937 +0.51(+1.96%)
Dec 05, 2008 25.25 26.30 24.30 26.19 4,523,305 +0.74(+2.91%)
Dec 04, 2008 26.23 26.59 25.05 25.45 4,102,310 -1.16(-4.37%)
Dec 03, 2008 25.60 26.89 24.96 26.62 5,013,278 +1.16(+4.56%)
Dec 02, 2008 25.41 25.95 24.75 25.45 3,532,657 +0.33(+1.32%)
Dec 01, 2008 26.05 26.32 25.11 25.12 4,339,371 -1.46(-5.49%)
Nov 28, 2008 26.08 26.66 25.94 26.58 1,422,802 +0.44(+1.69%)
Nov 26, 2008 25.14 26.14 24.53 26.14 4,138,705 +0.76(+3.00%)
Nov 25, 2008 25.63 26.00 24.84 25.38 4,558,442 +0.18(+0.71%)
Nov 24, 2008 24.82 25.72 24.28 25.20 5,757,302 +0.80(+3.30%)
Nov 21, 2008 22.68 24.59 22.14 24.40 7,689,356 +2.40(+10.91%)
Nov 20, 2008 23.67 24.57 21.84 22.00 7,826,186 -1.67(-7.07%)
Nov 19, 2008 25.31 25.69 23.62 23.67 4,803,877 -1.49(-5.91%)
Nov 18, 2008 25.43 26.12 24.42 25.16 5,265,410 -0.37(-1.44%)
Nov 17, 2008 25.74 26.58 25.41 25.52 3,775,658 -0.42(-1.64%)
Nov 14, 2008 27.57 27.57 25.92 25.95 0 -1.33(-4.86%)
Nov 13, 2008 26.21 27.33 24.95 27.27 5,257,792 +1.24(+4.74%)
Nov 12, 2008 27.00 27.00 25.90 26.04 3,574,273 -1.31(-4.78%)
Nov 11, 2008 27.87 28.10 27.06 27.34 2,673,847 -0.88(-3.12%)
Nov 10, 2008 28.89 28.91 27.85 28.23 2,817,535 -0.08(-0.27%)
Nov 07, 2008 28.39 28.64 27.66 28.30 3,467,960 +0.13(+0.46%)
Nov 06, 2008 29.91 30.52 27.99 28.17 3,445,503 -1.85(-6.17%)
Nov 05, 2008 29.96 31.31 29.96 30.03 2,990,526 -0.89(-2.87%)
Nov 04, 2008 30.53 31.09 30.45 30.91 3,536,980 +0.94(+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.