Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 44.57 44.90 44.41 44.82 1,557,695 +0.24(+0.53%)
Dec 30, 2010 44.82 44.95 44.56 44.59 1,631,671 -0.30(-0.68%)
Dec 29, 2010 44.97 45.09 44.74 44.89 1,786,886 +0.05(+0.11%)
Dec 28, 2010 44.78 45.04 44.64 44.84 1,436,889 +0.12(+0.26%)
Dec 27, 2010 44.77 44.82 44.61 44.73 1,324,543 -0.17(-0.37%)
Dec 23, 2010 45.03 45.26 44.79 44.89 2,116,724 -0.17(-0.38%)
Dec 22, 2010 44.71 45.08 44.57 45.06 2,438,324 +0.44(+0.98%)
Dec 21, 2010 44.52 44.86 44.40 44.63 2,740,720 +0.29(+0.66%)
Dec 20, 2010 44.54 44.58 44.16 44.34 1,742,626 -0.03(-0.06%)
Dec 17, 2010 44.64 44.72 44.31 44.37 3,017,700 -0.31(-0.70%)
Dec 16, 2010 44.18 44.68 44.03 44.68 1,491,978 +0.57(+1.29%)
Dec 15, 2010 44.61 44.68 44.01 44.11 2,862,370 -0.66(-1.48%)
Dec 14, 2010 44.43 44.88 44.34 44.77 1,824,489 +0.49(+1.11%)
Dec 13, 2010 44.50 44.54 44.08 44.28 2,716,957 -0.11(-0.25%)
Dec 10, 2010 44.24 44.51 44.14 44.39 2,212,856 +0.38(+0.86%)
Dec 09, 2010 44.71 44.71 43.89 44.01 3,190,735 -0.52(-1.17%)
Dec 08, 2010 44.55 44.64 44.35 44.53 2,421,883 -0.01(-0.03%)
Dec 07, 2010 44.37 44.57 44.23 44.55 2,548,304 +0.46(+1.04%)
Dec 06, 2010 43.74 44.27 43.60 44.09 2,348,047 +0.35(+0.81%)
Dec 03, 2010 44.22 44.32 43.52 43.74 4,137,715 -0.57(-1.28%)
Dec 02, 2010 43.92 44.41 43.83 44.30 2,504,896 +0.47(+1.07%)
Dec 01, 2010 43.38 43.93 43.26 43.83 3,176,301 +1.16(+2.71%)
Nov 30, 2010 42.04 42.88 41.98 42.68 4,235,676 +0.32(+0.75%)
Nov 29, 2010 42.32 42.56 41.74 42.36 2,635,136 -0.37(-0.87%)
Nov 26, 2010 42.74 43.11 42.66 42.73 890,935 -0.30(-0.71%)
Nov 24, 2010 42.50 43.04 43.04 43.04 2,076,160 +0.95(+2.27%)
Nov 23, 2010 42.18 42.36 41.64 42.08 2,968,887 -0.68(-1.59%)
Nov 22, 2010 43.16 43.37 42.27 42.76 2,604,039 -0.67(-1.55%)
Nov 19, 2010 43.37 43.51 42.91 43.43 1,509,636 +0.13(+0.30%)
Nov 18, 2010 42.98 43.52 42.98 43.30 1,764,809 +0.70(+1.64%)
Nov 17, 2010 42.75 42.79 42.29 42.60 1,675,409 +0.10(+0.24%)
Nov 16, 2010 43.06 43.13 42.24 42.50 2,230,254 -0.76(-1.76%)
Nov 15, 2010 43.26 43.65 42.96 43.26 1,560,639 +0.08(+0.17%)
Nov 12, 2010 43.59 43.67 43.02 43.19 1,780,649 -0.80(-1.83%)
Nov 11, 2010 44.42 44.45 43.79 43.99 2,137,155 -0.79(-1.76%)
Nov 10, 2010 44.68 44.92 44.40 44.78 1,859,785 -0.04(-0.09%)
Nov 09, 2010 45.07 45.10 44.42 44.82 1,826,375 +0.35(+0.79%)
Nov 08, 2010 44.49 45.03 43.84 44.47 1,622,095 -0.39(-0.87%)
Nov 05, 2010 44.78 45.03 44.70 44.86 1,373,620 +0.05(+0.11%)
Nov 04, 2010 44.44 44.95 44.18 44.81 2,912,818 +0.68(+1.54%)
Nov 03, 2010 44.24 44.46 43.59 44.13 2,103,316 -0.21(-0.48%)
Nov 02, 2010 43.95 44.41 43.95 44.35 2,268,602 +0.74(+1.70%)
Nov 01, 2010 43.50 44.27 43.30 43.61 2,284,991 +0.20(+0.46%)
Oct 29, 2010 42.81 43.41 42.71 43.41 2,596,929 +0.67(+1.57%)
Oct 28, 2010 42.60 42.98 42.14 42.73 3,211,584 +0.59(+1.40%)
Oct 27, 2010 42.16 42.29 41.70 42.14 3,598,751 +0.32(+0.77%)
Oct 25, 2010 42.67 42.73 41.78 41.82 3,651,100 -0.68(-1.60%)
Oct 22, 2010 42.40 42.62 42.17 42.50 1,687,135 +0.12(+0.29%)
Oct 21, 2010 42.14 42.78 42.09 42.38 2,242,675 +0.39(+0.93%)
Oct 20, 2010 41.64 42.15 41.64 41.99 2,611,276 +0.49(+1.19%)
Oct 19, 2010 41.74 42.19 41.27 41.49 3,752,254 -0.82(-1.93%)
Oct 18, 2010 42.60 42.60 41.83 42.31 3,084,543 -0.17(-0.40%)
Oct 15, 2010 42.97 43.15 42.34 42.48 2,685,970 +0.03(+0.06%)
Oct 14, 2010 42.71 42.96 42.21 42.45 2,381,741 -0.25(-0.58%)
Oct 13, 2010 42.67 42.94 42.42 42.70 2,482,255 +0.30(+0.70%)
Oct 12, 2010 42.56 42.65 41.86 42.40 2,470,609 -0.17(-0.40%)
Oct 11, 2010 42.74 42.84 42.51 42.58 1,676,176 -0.19(-0.45%)
Oct 08, 2010 42.77 43.15 42.60 42.77 2,262,520 +0.10(+0.24%)
Oct 07, 2010 42.98 43.03 42.37 42.67 3,547,834 +0.04(+0.10%)
Oct 06, 2010 42.67 43.04 42.48 42.62 3,651,725 +0.02(+0.05%)
Oct 05, 2010 41.72 42.78 41.72 42.60 3,716,249 +1.33(+3.23%)
Oct 04, 2010 41.29 41.68 41.09 41.27 3,133,740 -0.15(-0.36%)
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.