Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 30.34 30.34 29.49 29.98 3,900,475 -0.19(-0.62%)
Oct 31, 2008 29.75 30.45 29.53 30.16 5,314,284 +0.25(+0.84%)
Oct 30, 2008 29.67 30.01 29.07 29.91 4,259,817 +0.92(+3.17%)
Oct 29, 2008 29.46 30.10 28.95 28.99 4,560,917 -0.63(-2.13%)
Oct 28, 2008 27.49 29.87 27.17 29.62 6,389,079 +2.62(+9.72%)
Oct 27, 2008 27.52 28.25 26.80 27.00 4,886,853 -0.86(-3.09%)
Oct 24, 2008 27.30 28.75 26.89 27.86 4,773,114 -0.70(-2.46%)
Oct 23, 2008 29.58 30.16 27.34 28.56 7,535,696 -0.97(-3.29%)
Oct 22, 2008 29.04 30.61 28.44 29.53 7,111,978 +0.69(+2.39%)
Oct 21, 2008 29.72 30.45 28.64 28.84 4,048,865 -1.27(-4.21%)
Oct 20, 2008 28.79 30.24 28.57 30.11 3,892,300 +1.51(+5.29%)
Oct 17, 2008 28.40 29.87 27.97 28.60 5,433,689 -0.21(-0.71%)
Oct 16, 2008 27.21 28.95 26.53 28.80 7,285,767 +1.60(+5.86%)
Oct 15, 2008 28.69 28.77 26.67 27.21 7,961,661 -1.87(-6.44%)
Oct 14, 2008 29.30 30.03 28.50 29.08 8,474,667 +0.56(+1.96%)
Oct 13, 2008 29.09 29.09 27.34 28.52 6,168,223 +1.63(+6.08%)
Oct 10, 2008 30.11 30.11 23.95 26.89 17,411,576 -4.18(-13.46%)
Oct 09, 2008 33.87 33.87 31.07 31.07 5,675,325 -2.42(-7.22%)
Oct 08, 2008 34.32 35.19 33.48 33.49 7,780,236 -1.39(-3.98%)
Oct 07, 2008 35.50 36.02 34.75 34.88 8,385,098 -0.63(-1.78%)
Oct 06, 2008 35.93 36.36 34.69 35.51 7,621,551 -1.00(-2.73%)
Oct 03, 2008 35.96 37.35 35.84 36.50 0 +0.78(+2.20%)
Oct 02, 2008 36.18 36.51 34.31 35.72 9,108,634 -0.86(-2.34%)
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.