Northrop Grumman (NY: NOC )

480.43 +3.07 (+0.64%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.95 27.55 26.80 27.46 1,377,205 +0.46(+1.69%)
Nov 26, 2008 25.98 27.01 25.35 27.01 4,006,073 +0.54(+2.05%)
Nov 25, 2008 26.73 27.11 25.90 26.47 4,371,949 +0.19(+0.71%)
Nov 24, 2008 25.88 26.82 25.32 26.28 5,521,761 +0.84(+3.30%)
Nov 21, 2008 23.65 25.64 23.09 25.44 7,374,772 +2.50(+10.91%)
Nov 20, 2008 24.68 25.61 22.78 22.94 7,506,003 -1.74(-7.07%)
Nov 19, 2008 26.38 26.79 24.63 24.68 4,607,342 -1.55(-5.91%)
Nov 18, 2008 26.51 27.24 25.47 26.23 5,049,993 -0.38(-1.44%)
Nov 17, 2008 26.83 27.71 26.50 26.61 3,621,189 -0.44(-1.64%)
Nov 14, 2008 28.75 28.75 27.03 27.06 0 -1.38(-4.86%)
Nov 13, 2008 27.33 28.49 26.02 28.44 5,042,687 +1.29(+4.74%)
Nov 12, 2008 28.15 28.15 27.00 27.15 3,428,044 -1.36(-4.78%)
Nov 11, 2008 29.06 29.30 28.22 28.51 2,564,455 -0.92(-3.12%)
Nov 10, 2008 30.13 30.15 29.04 29.43 2,702,265 -0.08(-0.27%)
Nov 07, 2008 29.60 29.86 28.84 29.51 3,326,079 +0.13(+0.46%)
Nov 06, 2008 31.19 31.82 29.18 29.38 3,304,542 -1.93(-6.17%)
Nov 05, 2008 31.23 32.64 31.23 31.31 2,868,178 -0.93(-2.87%)
Nov 04, 2008 31.83 32.42 31.75 32.23 3,392,276 +0.98(+3.13%)
Nov 03, 2008 31.64 31.64 30.74 31.25 3,740,899 -0.19(-0.62%)
Oct 31, 2008 31.02 31.75 30.79 31.45 5,096,867 +0.26(+0.84%)
Oct 30, 2008 30.94 31.29 30.31 31.19 4,085,540 +0.96(+3.17%)
Oct 29, 2008 30.72 31.39 30.18 30.23 4,374,322 -0.66(-2.13%)
Oct 28, 2008 28.66 31.15 28.33 30.89 6,127,691 +2.74(+9.72%)
Oct 27, 2008 28.70 29.46 27.94 28.15 4,686,923 -0.90(-3.09%)
Oct 24, 2008 28.46 29.98 28.04 29.05 4,577,838 -0.73(-2.46%)
Oct 23, 2008 30.84 31.44 28.50 29.78 7,227,397 -1.01(-3.29%)
Oct 22, 2008 30.27 31.91 29.66 30.79 6,821,015 +0.72(+2.39%)
Oct 21, 2008 30.99 31.75 29.86 30.07 3,883,219 -1.32(-4.21%)
Oct 20, 2008 30.01 31.53 29.79 31.39 3,733,060 +1.58(+5.29%)
Oct 17, 2008 29.61 31.15 29.16 29.82 5,211,387 -0.21(-0.71%)
Oct 16, 2008 28.37 30.18 27.66 30.03 6,987,693 +1.66(+5.86%)
Oct 15, 2008 29.91 30.00 27.81 28.37 7,635,935 -1.95(-6.44%)
Oct 14, 2008 30.55 31.31 29.72 30.32 8,127,954 +0.58(+1.96%)
Oct 13, 2008 30.33 30.33 28.50 29.74 5,915,870 +1.70(+6.08%)
Oct 10, 2008 31.39 31.39 24.97 28.03 16,699,239 -4.36(-13.46%)
Oct 09, 2008 35.32 35.32 32.39 32.39 5,443,138 -2.52(-7.22%)
Oct 08, 2008 35.79 36.69 34.91 34.92 7,461,933 -1.45(-3.98%)
Oct 07, 2008 37.02 37.56 36.23 36.36 8,042,049 -0.66(-1.78%)
Oct 06, 2008 37.46 37.91 36.17 37.02 7,309,740 -1.04(-2.73%)
Oct 03, 2008 37.50 38.95 37.37 38.06 0 +0.82(+2.20%)
Oct 02, 2008 37.72 38.07 35.77 37.24 8,735,984 -0.89(-2.34%)
Oct 01, 2008 40.39 40.56 38.08 38.14 6,769,825 -2.47(-6.08%)
Sep 30, 2008 41.34 41.46 40.08 40.60 4,138,081 -0.70(-1.71%)
Sep 29, 2008 41.81 42.45 40.85 41.31 4,899,414 -0.95(-2.24%)
Sep 26, 2008 41.96 42.41 41.33 42.25 0 -0.11(-0.27%)
Sep 25, 2008 42.03 42.65 41.98 42.37 3,522,423 +0.52(+1.23%)
Sep 24, 2008 42.09 42.59 41.59 41.85 3,201,215 -0.39(-0.92%)
Sep 23, 2008 42.98 43.27 42.09 42.24 4,366,429 -0.75(-1.75%)
Sep 22, 2008 43.68 44.04 42.93 42.99 3,486,132 -0.95(-2.17%)
Sep 19, 2008 44.29 44.63 41.98 43.94 0 +0.36(+0.82%)
Sep 18, 2008 43.49 43.83 41.46 43.59 6,102,780 +0.68(+1.59%)
Sep 17, 2008 44.43 44.43 42.77 42.90 5,384,628 -2.04(-4.54%)
Sep 16, 2008 44.69 45.92 44.10 44.94 6,750,293 -1.16(-2.52%)
Sep 15, 2008 46.77 47.35 46.02 46.10 4,281,248 -1.23(-2.61%)
Sep 12, 2008 46.65 47.43 46.53 47.34 5,116,403 +0.54(+1.15%)
Sep 11, 2008 46.78 47.16 46.00 46.80 5,191,837 -0.14(-0.30%)
Sep 10, 2008 47.81 47.81 46.68 46.94 4,056,721 -0.54(-1.13%)
Sep 09, 2008 48.38 48.38 47.40 47.48 3,456,564 -0.60(-1.24%)
Sep 08, 2008 47.71 48.42 47.02 48.07 4,972,271 +1.09(+2.33%)
Sep 05, 2008 46.04 47.46 46.04 46.98 0 +0.72(+1.57%)
Sep 04, 2008 46.36 46.61 46.04 46.26 4,810,589 -0.34(-0.72%)
Sep 03, 2008 46.62 46.89 46.37 46.59 3,857,322 +0.14(+0.30%)
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.