Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.51 30.84 29.87 29.90 4,167,512 -0.58(-1.89%)
Jul 30, 2009 30.48 30.91 30.30 30.48 3,502,378 +0.32(+1.07%)
Jul 29, 2009 29.20 30.20 29.20 30.16 4,320,488 +0.75(+2.55%)
Jul 28, 2009 28.94 29.51 28.78 29.41 4,302,835 +0.40(+1.36%)
Jul 27, 2009 29.03 29.44 28.69 29.01 4,185,814 -0.43(-1.46%)
Jul 24, 2009 30.00 30.38 29.24 29.44 1,136 -1.59(-5.12%)
Jul 23, 2009 31.18 31.19 30.31 31.03 4,993,307 -0.58(-1.85%)
Jul 22, 2009 31.14 32.05 31.02 31.61 3,620,422 +0.01(+0.04%)
Jul 21, 2009 32.15 32.15 31.18 31.60 2,994,567 -0.32(-1.01%)
Jul 20, 2009 31.50 31.95 31.36 31.92 2,148,740 +0.44(+1.38%)
Jul 17, 2009 31.48 31.63 31.14 31.48 2,651,277 -0.11(-0.34%)
Jul 16, 2009 30.84 31.76 30.83 31.59 2,976,235 +0.72(+2.35%)
Jul 15, 2009 30.53 31.01 30.33 30.87 3,414,121 +0.54(+1.77%)
Jul 14, 2009 29.69 30.44 29.59 30.33 3,906,130 +0.64(+2.17%)
Jul 13, 2009 29.08 29.72 29.07 29.69 3,521,135 +0.66(+2.29%)
Jul 10, 2009 28.88 29.20 28.77 29.02 2,946,373 -0.06(-0.21%)
Jul 09, 2009 29.38 29.38 28.91 29.08 2,431,981 -0.17(-0.57%)
Jul 08, 2009 29.04 29.39 28.97 29.25 5,605,037 +0.25(+0.88%)
Jul 07, 2009 29.94 30.23 28.99 29.00 3,723,309 -1.07(-3.55%)
Jul 06, 2009 29.60 30.13 29.51 30.06 3,520,129 +0.25(+0.86%)
Jul 02, 2009 30.54 30.61 29.81 29.81 3,493,390 -1.11(-3.58%)
Jul 01, 2009 30.59 31.08 30.59 30.91 3,685,405 +0.27(+0.90%)
Jun 30, 2009 31.16 31.19 30.53 30.64 4,693,386 -0.64(-2.06%)
Jun 29, 2009 30.86 31.35 30.86 31.28 3,195,728 +0.46(+1.48%)
Jun 26, 2009 30.96 31.23 30.75 30.83 3,676,888 -0.28(-0.91%)
Jun 25, 2009 30.89 31.31 30.80 31.11 4,021,198 +1.00(+3.32%)
Jun 24, 2009 30.47 30.77 30.04 30.11 7,037,263 -0.25(-0.82%)
Jun 23, 2009 31.42 31.42 30.28 30.36 4,751,450 -0.93(-2.96%)
Jun 22, 2009 31.43 31.54 31.15 31.28 2,811,585 -0.32(-1.00%)
Jun 19, 2009 32.05 32.05 31.51 31.60 3,754,038 -0.17(-0.55%)
Jun 18, 2009 31.69 31.93 31.37 31.77 2,549,500 +0.17(+0.55%)
Jun 17, 2009 31.33 31.81 31.18 31.60 2,761,320 +0.17(+0.55%)
Jun 16, 2009 32.05 32.28 31.38 31.42 2,842,730 -0.60(-1.86%)
Jun 15, 2009 32.31 32.44 31.68 32.02 3,414,717 -0.66(-2.01%)
Jun 12, 2009 32.10 32.88 32.06 32.68 2,966,840 +0.37(+1.14%)
Jun 11, 2009 32.33 32.72 32.15 32.31 3,385,013 +0.18(+0.56%)
Jun 10, 2009 32.56 32.78 31.79 32.13 4,003,002 -0.30(-0.91%)
Jun 09, 2009 32.65 32.82 31.94 32.42 2,914,095 -0.24(-0.74%)
Jun 08, 2009 32.36 32.87 32.21 32.67 3,094,410 +0.21(+0.66%)
Jun 05, 2009 32.69 32.77 32.18 32.45 4,328,004 +0.13(+0.42%)
Jun 04, 2009 31.99 32.36 31.96 32.32 3,881,897 +0.41(+1.28%)
Jun 03, 2009 32.08 32.35 31.71 31.91 3,393,699 -0.48(-1.47%)
Jun 02, 2009 32.56 32.73 32.12 32.38 5,380,598 -0.19(-0.60%)
Jun 01, 2009 32.20 32.96 31.78 32.58 4,394,436 +0.64(+1.99%)
May 29, 2009 32.20 32.20 31.24 31.94 3,891,026 -0.23(-0.71%)
May 28, 2009 31.91 32.41 31.71 32.17 4,243,386 -0.02(-0.06%)
May 27, 2009 32.61 32.87 32.18 32.19 3,159,596 -0.68(-2.06%)
May 26, 2009 31.96 33.30 31.96 32.87 4,089,415 +0.65(+2.02%)
May 22, 2009 32.46 32.65 32.14 32.22 2,316,919 -0.07(-0.23%)
May 21, 2009 32.64 32.92 32.07 32.29 4,848,106 -0.69(-2.09%)
May 20, 2009 32.71 33.28 32.60 32.98 4,507,563 +0.59(+1.82%)
May 19, 2009 31.94 32.71 31.63 32.39 4,373,034 +0.40(+1.24%)
May 18, 2009 31.02 32.09 31.02 31.99 5,799,177 -0.26(-0.81%)
May 15, 2009 32.63 32.79 32.13 32.26 2,959,277 -0.50(-1.52%)
May 14, 2009 32.56 32.86 32.45 32.75 2,678,174 +0.30(+0.93%)
May 13, 2009 32.67 32.72 32.12 32.45 2,826,886 -0.68(-2.06%)
May 12, 2009 33.14 33.30 32.48 33.13 3,162,871 +0.07(+0.22%)
May 11, 2009 33.44 33.60 32.88 33.06 2,181,422 -0.84(-2.47%)
May 08, 2009 32.98 33.90 32.97 33.90 3,533,435 +1.14(+3.48%)
May 07, 2009 33.70 33.70 32.42 32.76 4,436,251 -0.92(-2.73%)
May 06, 2009 33.81 34.04 33.36 33.68 3,018,400 +0.17(+0.52%)
May 05, 2009 33.48 33.67 33.26 33.50 2,213,998 -0.02(-0.06%)
May 04, 2009 33.01 33.54 32.89 33.52 2,552,680 +0.43(+1.30%)
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.