Northrop Grumman (NY: NOC )

478.79 +1.43 (+0.30%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.46 29.97 29.11 29.27 4,483,232 +0.10(+0.34%)
Mar 30, 2009 29.59 29.87 28.87 29.17 4,200,663 -1.50(-4.90%)
Mar 26, 2009 29.20 30.69 29.09 30.67 5,120,607 +1.53(+5.25%)
Mar 25, 2009 28.33 29.31 28.24 29.14 8,244,305 +0.82(+2.91%)
Mar 24, 2009 27.18 28.79 27.18 28.32 6,705,315 +0.90(+3.28%)
Mar 23, 2009 27.02 27.42 26.87 27.42 6,295,775 +1.72(+6.68%)
Mar 20, 2009 25.94 26.41 25.56 25.70 5,849,383 -0.27(-1.04%)
Mar 19, 2009 26.34 26.35 25.76 25.97 3,090,591 -0.07(-0.25%)
Mar 18, 2009 25.65 26.36 24.91 26.04 4,556,085 +0.29(+1.12%)
Mar 17, 2009 25.78 25.78 25.02 25.75 4,696,455 +0.09(+0.37%)
Mar 16, 2009 24.57 26.25 24.57 25.65 5,533,705 +1.13(+4.59%)
Mar 13, 2009 24.60 24.73 23.90 24.53 0 +0.08(+0.33%)
Mar 12, 2009 23.43 24.51 23.14 24.45 3,849,773 +1.03(+4.38%)
Mar 11, 2009 24.10 24.26 23.21 23.42 4,330,078 -0.48(-2.02%)
Mar 10, 2009 23.46 23.98 22.96 23.90 5,456,107 +0.87(+3.76%)
Mar 09, 2009 23.29 23.88 22.88 23.04 4,797,553 -0.13(-0.55%)
Mar 06, 2009 23.62 24.00 22.68 23.17 0 -0.30(-1.29%)
Mar 05, 2009 23.94 23.96 23.29 23.47 5,872,534 -0.90(-3.69%)
Mar 04, 2009 23.80 24.69 23.80 24.37 6,242,637 +0.59(+2.48%)
Mar 02, 2009 24.57 24.78 23.68 23.78 7,292,061 -1.28(-5.11%)
Feb 27, 2009 25.95 25.95 25.03 25.06 0 -1.38(-5.23%)
Feb 26, 2009 27.69 27.69 26.36 26.44 4,995,948 -1.05(-3.83%)
Feb 25, 2009 28.81 28.81 27.30 27.49 7,189,834 -1.40(-4.85%)
Feb 24, 2009 28.53 29.34 28.20 28.89 5,513,427 +0.53(+1.87%)
Feb 23, 2009 29.81 29.85 28.34 28.36 4,449,028 -1.44(-4.82%)
Feb 20, 2009 30.33 30.70 29.43 29.80 0 -0.69(-2.27%)
Feb 19, 2009 30.69 31.11 30.34 30.49 4,154,427 -0.02(-0.07%)
Feb 18, 2009 30.30 30.98 30.19 30.51 3,525,250 +0.34(+1.11%)
Feb 17, 2009 30.85 30.99 29.89 30.17 4,343,312 -1.48(-4.66%)
Feb 13, 2009 31.07 32.04 31.07 31.65 3,130,781 +0.56(+1.79%)
Feb 12, 2009 30.43 31.23 29.60 31.09 5,215,096 +0.87(+2.89%)
Feb 11, 2009 29.85 30.64 29.81 30.22 3,860,647 +0.35(+1.17%)
Feb 10, 2009 30.72 31.12 29.58 29.87 4,217,789 -1.25(-4.01%)
Feb 09, 2009 31.44 31.45 30.70 31.12 4,688,447 +0.15(+0.48%)
Feb 06, 2009 32.13 32.70 30.78 30.97 6,294,305 -1.17(-3.63%)
Feb 05, 2009 32.05 32.50 31.80 32.14 4,978,360 +0.01(+0.02%)
Feb 04, 2009 31.56 32.69 31.56 32.13 3,226,777 -0.45(-1.38%)
Feb 03, 2009 31.74 32.99 31.23 32.58 4,989,051 +1.32(+4.23%)
Feb 02, 2009 31.31 31.92 30.68 31.26 3,412,336 -1.01(-3.14%)
Jan 30, 2009 32.60 32.82 31.92 32.27 0 -0.22(-0.68%)
Jan 29, 2009 33.06 33.33 32.29 32.49 2,690,912 -0.85(-2.55%)
Jan 28, 2009 33.53 33.58 32.75 33.35 2,706,806 +0.54(+1.64%)
Jan 27, 2009 32.62 32.94 32.13 32.81 2,526,822 +0.41(+1.26%)
Jan 26, 2009 31.51 32.90 31.51 32.40 3,352,309 +0.80(+2.55%)
Jan 23, 2009 31.86 31.97 30.98 31.60 3,837,766 -0.65(-2.02%)
Jan 22, 2009 30.93 32.67 30.29 32.25 5,069,409 +0.07(+0.21%)
Jan 21, 2009 31.73 32.30 31.16 32.18 3,102,148 +0.68(+2.17%)
Jan 20, 2009 32.55 32.76 31.42 31.50 4,272,547 -1.12(-3.43%)
Jan 16, 2009 31.83 32.85 31.53 32.62 0 +1.26(+4.02%)
Jan 15, 2009 31.33 31.48 30.49 31.35 3,187,208 +0.03(+0.09%)
Jan 14, 2009 31.35 31.68 31.08 31.33 3,402,613 -0.41(-1.29%)
Jan 13, 2009 31.71 31.89 31.12 31.74 3,940,207 -0.13(-0.42%)
Jan 12, 2009 31.65 32.08 31.35 31.87 3,240,340 +0.09(+0.30%)
Jan 09, 2009 32.47 32.74 31.56 31.78 3,568,868 -0.58(-1.80%)
Jan 08, 2009 31.46 32.40 31.22 32.36 3,179,606 +0.73(+2.31%)
Jan 07, 2009 32.31 32.31 31.23 31.63 2,977,785 -0.89(-2.74%)
Jan 06, 2009 33.31 33.45 32.20 32.52 4,047,435 -0.54(-1.64%)
Jan 05, 2009 31.44 33.21 31.44 33.06 4,844,041 +1.81(+5.79%)
Jan 02, 2009 30.66 31.40 30.09 31.25 0 +1.05(+3.46%)
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.