Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.24 35.24 34.24 34.44 3,250,162 -0.67(-1.90%)
Sep 29, 2009 34.47 35.38 34.47 35.11 4,226,550 +0.74(+2.15%)
Sep 28, 2009 33.96 34.60 33.96 34.37 2,417,107 +0.43(+1.25%)
Sep 25, 2009 33.84 34.18 33.72 33.94 1,844,212 -0.02(-0.06%)
Sep 24, 2009 34.32 34.34 33.93 33.96 3,026,045 -0.35(-1.01%)
Sep 23, 2009 34.28 34.77 34.15 34.31 3,884,274 +0.16(+0.47%)
Sep 22, 2009 34.24 34.30 33.87 34.15 3,137,917 +0.02(+0.06%)
Sep 21, 2009 34.19 34.48 34.02 34.13 3,256,397 -0.36(-1.04%)
Sep 18, 2009 33.76 34.59 33.63 34.49 6,127,231 +0.80(+2.37%)
Sep 17, 2009 33.11 33.90 32.84 33.69 6,538,553 +1.05(+3.23%)
Sep 16, 2009 33.10 33.24 32.51 32.64 3,457,951 -0.31(-0.95%)
Sep 15, 2009 32.61 33.05 32.43 32.95 2,650,971 +0.15(+0.47%)
Sep 14, 2009 32.51 32.86 32.36 32.80 3,340,895 +0.19(+0.57%)
Sep 11, 2009 32.60 32.72 32.35 32.61 2,687,490 +0.15(+0.45%)
Sep 10, 2009 32.23 32.49 32.05 32.47 2,571,959 +0.11(+0.35%)
Sep 09, 2009 32.33 32.69 32.25 32.35 3,469,297 -0.05(-0.16%)
Sep 08, 2009 32.56 32.60 32.25 32.41 3,675,603 +0.00(+0.00%)
Sep 04, 2009 31.82 32.41 31.75 32.41 3,660,316 +0.50(+1.56%)
Sep 03, 2009 31.95 32.19 31.59 31.91 2,784,578 +0.02(+0.06%)
Sep 02, 2009 32.37 32.41 31.65 31.89 3,409,564 -0.60(-1.84%)
Sep 01, 2009 32.44 32.88 32.12 32.49 4,642,528 +0.00(+0.00%)
Aug 31, 2009 32.25 32.64 32.11 32.49 2,889,804 -0.03(-0.10%)
Aug 28, 2009 33.05 33.05 32.33 32.52 2,058,218 -0.31(-0.95%)
Aug 27, 2009 32.96 33.17 32.47 32.83 3,176,234 +0.54(+1.69%)
Aug 26, 2009 32.66 32.73 32.07 32.29 4,122,956 -0.30(-0.93%)
Aug 25, 2009 32.96 32.99 32.55 32.59 3,229,359 -0.13(-0.40%)
Aug 24, 2009 33.02 33.08 32.39 32.72 3,721,580 -0.26(-0.80%)
Aug 21, 2009 31.90 33.01 31.56 32.99 4,800,394 +1.49(+4.74%)
Aug 20, 2009 31.73 31.84 31.32 31.49 3,533,181 -0.12(-0.38%)
Aug 19, 2009 31.00 31.68 31.00 31.61 4,653,480 +0.39(+1.25%)
Aug 18, 2009 30.90 31.34 30.72 31.22 3,671,098 +0.61(+1.98%)
Aug 17, 2009 31.01 31.03 30.48 30.62 3,627,918 -0.66(-2.11%)
Aug 14, 2009 31.59 31.89 30.92 31.28 3,263,943 -0.37(-1.17%)
Aug 13, 2009 31.74 31.83 31.32 31.65 3,680,741 -0.07(-0.21%)
Aug 12, 2009 30.64 31.94 30.58 31.71 3,800,917 +0.92(+3.00%)
Aug 11, 2009 31.16 31.54 30.75 30.79 3,668,410 -0.63(-2.02%)
Aug 10, 2009 31.75 31.75 31.15 31.42 3,066,268 -0.38(-1.18%)
Aug 07, 2009 31.12 32.07 30.91 31.80 4,019,675 +0.77(+2.49%)
Aug 06, 2009 30.89 31.52 30.76 31.03 3,282,628 +0.20(+0.64%)
Aug 05, 2009 30.81 30.93 30.40 30.83 4,323,143 -0.05(-0.15%)
Aug 04, 2009 30.40 30.97 30.25 30.87 4,389,826 +0.47(+1.54%)
Aug 03, 2009 29.71 30.48 29.38 30.40 4,963,518 +0.97(+3.30%)
Jul 31, 2009 30.03 30.36 29.40 29.43 4,233,704 -0.57(-1.89%)
Jul 30, 2009 30.00 30.43 29.82 30.00 3,558,006 +0.32(+1.07%)
Jul 29, 2009 28.75 29.73 28.75 29.69 4,389,110 +0.74(+2.55%)
Jul 28, 2009 28.49 29.05 28.33 28.95 4,371,176 +0.39(+1.36%)
Jul 27, 2009 28.58 28.98 28.25 28.56 4,252,296 -0.42(-1.46%)
Jul 24, 2009 29.53 29.91 28.78 28.98 1,154 -1.56(-5.12%)
Jul 23, 2009 30.70 30.70 29.84 30.54 5,072,615 -0.57(-1.85%)
Jul 22, 2009 30.66 31.55 30.54 31.12 3,677,924 +0.01(+0.04%)
Jul 21, 2009 31.65 31.65 30.69 31.10 3,042,129 -0.32(-1.01%)
Jul 20, 2009 31.01 31.45 30.87 31.42 2,182,868 +0.43(+1.38%)
Jul 17, 2009 30.99 31.14 30.66 30.99 2,693,386 -0.11(-0.34%)
Jul 16, 2009 30.36 31.26 30.35 31.10 3,023,506 +0.71(+2.35%)
Jul 15, 2009 30.05 30.52 29.86 30.39 3,468,347 +0.53(+1.77%)
Jul 14, 2009 29.22 29.97 29.13 29.86 3,968,170 +0.63(+2.17%)
Jul 13, 2009 28.62 29.26 28.62 29.22 3,577,061 +0.65(+2.29%)
Jul 10, 2009 28.43 28.75 28.32 28.57 2,993,170 -0.06(-0.21%)
Jul 09, 2009 28.92 28.92 28.46 28.63 2,470,608 -0.17(-0.57%)
Jul 08, 2009 28.58 28.93 28.52 28.79 5,694,061 +0.25(+0.88%)
Jul 07, 2009 29.47 29.76 28.54 28.54 3,782,446 -1.05(-3.55%)
Jul 06, 2009 29.14 29.66 29.05 29.59 3,576,038 +0.25(+0.86%)
Jul 02, 2009 30.06 30.13 29.34 29.34 3,548,875 -1.09(-3.58%)
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.