Northrop Grumman (NY: NOC )

471.10 +14.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 38.69 38.69 37.32 37.36 0 -2.06(-5.23%)
Feb 26, 2009 41.28 41.28 39.30 39.42 3,350,714 -1.57(-3.83%)
Feb 25, 2009 42.96 42.96 40.70 40.99 4,822,123 -2.09(-4.85%)
Feb 24, 2009 42.54 43.74 42.04 43.08 3,697,780 +0.79(+1.87%)
Feb 23, 2009 44.45 44.51 42.25 42.29 2,983,902 -2.14(-4.82%)
Feb 20, 2009 45.22 45.78 43.88 44.43 0 -1.03(-2.27%)
Feb 19, 2009 45.76 46.39 45.23 45.46 2,786,317 -0.03(-0.07%)
Feb 18, 2009 45.18 46.19 45.01 45.49 2,364,337 +0.50(+1.11%)
Feb 17, 2009 46.00 46.20 44.56 44.99 2,913,000 -2.20(-4.66%)
Feb 13, 2009 46.32 47.77 46.32 47.19 2,099,772 +0.83(+1.79%)
Feb 12, 2009 45.37 46.57 44.13 46.36 3,497,693 +1.30(+2.89%)
Feb 11, 2009 44.50 45.69 44.45 45.06 2,589,283 +0.52(+1.17%)
Feb 10, 2009 45.80 46.40 44.11 44.54 2,828,813 -1.86(-4.01%)
Feb 09, 2009 46.87 46.89 45.77 46.40 3,144,477 +0.22(+0.48%)
Feb 06, 2009 47.91 48.75 45.90 46.18 4,221,504 -1.74(-3.63%)
Feb 05, 2009 47.78 48.46 47.42 47.92 3,338,918 +0.01(+0.02%)
Feb 04, 2009 47.06 48.74 47.06 47.91 2,164,155 -0.67(-1.38%)
Feb 03, 2009 47.32 49.19 46.57 48.58 3,346,088 +1.97(+4.23%)
Feb 02, 2009 46.69 47.60 45.75 46.61 2,288,607 -1.51(-3.14%)
Jan 30, 2009 48.61 48.94 47.59 48.12 0 -0.33(-0.68%)
Jan 29, 2009 49.29 49.69 48.14 48.45 1,804,758 -1.27(-2.55%)
Jan 28, 2009 50.00 50.07 48.83 49.72 1,815,418 +0.80(+1.64%)
Jan 27, 2009 48.64 49.11 47.90 48.92 1,694,705 +0.61(+1.26%)
Jan 26, 2009 46.98 49.06 46.98 48.31 2,248,348 +1.20(+2.55%)
Jan 23, 2009 47.50 47.67 46.19 47.11 2,573,937 -0.97(-2.02%)
Jan 22, 2009 46.11 48.71 45.17 48.08 3,399,983 +0.10(+0.21%)
Jan 21, 2009 47.31 48.16 46.46 47.98 2,080,568 +1.02(+2.17%)
Jan 20, 2009 48.53 48.85 46.85 46.96 2,865,539 -1.67(-3.43%)
Jan 16, 2009 47.46 48.98 47.01 48.63 0 +1.88(+4.02%)
Jan 15, 2009 46.71 46.93 45.46 46.75 2,137,617 +0.04(+0.09%)
Jan 14, 2009 46.74 47.24 46.34 46.71 2,282,086 -0.61(-1.29%)
Jan 13, 2009 47.28 47.55 46.40 47.32 2,642,643 -0.20(-0.42%)
Jan 12, 2009 47.19 47.83 46.75 47.52 2,173,252 +0.14(+0.30%)
Jan 09, 2009 48.41 48.81 47.06 47.38 2,393,591 -0.87(-1.80%)
Jan 08, 2009 46.90 48.31 46.55 48.25 2,132,518 +1.09(+2.31%)
Jan 07, 2009 48.17 48.17 46.56 47.16 1,997,160 -1.33(-2.74%)
Jan 06, 2009 49.66 49.87 48.01 48.49 2,714,559 -0.81(-1.64%)
Jan 05, 2009 46.87 49.51 46.87 49.30 3,248,832 +2.70(+5.79%)
Jan 02, 2009 45.71 46.82 44.86 46.60 0 +1.56(+3.46%)
Jan 01, 2009 44.47 45.49 44.41 45.04 0 +0.00(+0.00%)
Dec 31, 2008 44.47 45.49 44.41 45.04 1,425,132 +0.56(+1.26%)
Dec 30, 2008 43.38 44.61 43.38 44.48 1,396,461 +1.39(+3.23%)
Dec 29, 2008 43.26 43.49 42.68 43.09 1,199,926 -0.15(-0.35%)
Dec 26, 2008 43.18 43.33 42.86 43.24 534,035 +0.31(+0.72%)
Dec 24, 2008 42.43 43.18 42.43 42.93 493,646 +0.28(+0.66%)
Dec 23, 2008 43.41 43.90 42.47 42.65 1,708,139 -0.50(-1.16%)
Dec 22, 2008 42.25 43.15 41.68 43.15 2,946,535 +0.71(+1.67%)
Dec 19, 2008 41.13 42.87 41.05 42.44 4,834,773 +1.69(+4.15%)
Dec 18, 2008 41.86 42.05 40.22 40.75 2,796,428 -0.88(-2.11%)
Dec 17, 2008 41.95 42.20 41.22 41.63 2,792,614 -0.80(-1.89%)
Dec 16, 2008 40.68 42.45 40.53 42.43 2,526,967 +2.10(+5.21%)
Dec 15, 2008 40.85 41.30 39.86 40.33 2,012,893 -0.17(-0.42%)
Dec 12, 2008 40.24 40.69 39.55 40.50 2,279,143 -0.43(-1.05%)
Dec 11, 2008 41.66 41.98 40.68 40.93 2,328,571 -0.85(-2.03%)
Dec 10, 2008 41.67 42.48 41.20 41.78 2,129,609 +0.18(+0.43%)
Dec 09, 2008 41.11 42.19 40.65 41.60 2,419,875 +0.46(+1.12%)
Dec 08, 2008 41.12 41.96 40.35 41.14 2,789,541 +0.79(+1.96%)
Dec 05, 2008 38.90 40.51 37.43 40.35 2,936,498 +1.14(+2.91%)
Dec 04, 2008 40.40 40.96 38.58 39.21 2,663,191 -1.79(-4.37%)
Dec 03, 2008 39.44 41.42 38.45 41.00 3,254,585 +1.79(+4.57%)
Dec 02, 2008 39.14 39.98 38.13 39.21 2,293,376 +0.51(+1.32%)
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.