Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 61.14 61.42 60.36 61.26 3,412,078 +0.14(+0.23%)
Feb 25, 2010 61.17 61.19 60.16 61.12 2,765,134 -0.54(-0.88%)
Feb 24, 2010 61.47 62.00 61.18 61.66 1,862,069 +0.42(+0.69%)
Feb 23, 2010 61.48 62.23 61.21 61.24 1,761,382 -0.43(-0.70%)
Feb 22, 2010 61.22 62.05 61.18 61.67 1,727,357 +0.46(+0.75%)
Feb 19, 2010 61.48 61.79 60.94 61.21 2,766,419 -0.30(-0.49%)
Feb 18, 2010 59.72 61.51 59.66 61.51 3,292,529 +1.57(+2.62%)
Feb 17, 2010 59.72 59.95 59.40 59.94 1,953,029 +0.38(+0.64%)
Feb 16, 2010 59.38 59.66 58.91 59.56 2,381,241 +0.67(+1.14%)
Feb 12, 2010 58.83 58.89 58.89 58.89 2,815,300 -0.52(-0.88%)
Feb 11, 2010 58.53 59.42 58.00 59.41 1,912,835 +0.87(+1.49%)
Feb 10, 2010 59.47 59.50 58.34 58.54 2,379,020 -1.01(-1.70%)
Feb 09, 2010 58.57 59.96 58.18 59.55 2,720,614 +1.58(+2.73%)
Feb 08, 2010 57.76 58.72 57.17 57.97 2,345,480 +0.31(+0.54%)
Feb 05, 2010 58.27 58.50 56.56 57.66 2,565,438 -0.24(-0.41%)
Feb 04, 2010 58.13 60.39 56.86 57.90 6,166,577 -0.61(-1.04%)
Feb 03, 2010 57.85 58.75 57.77 58.51 1,964,179 +0.33(+0.57%)
Feb 02, 2010 57.88 58.20 57.14 58.18 2,898,789 +0.19(+0.33%)
Feb 01, 2010 56.88 58.10 56.81 57.99 3,367,245 +1.39(+2.46%)
Jan 29, 2010 56.96 57.06 56.31 56.60 2,336,226 -0.04(-0.07%)
Jan 28, 2010 56.83 57.20 55.73 56.64 2,414,834 -0.10(-0.18%)
Jan 27, 2010 55.85 56.96 55.59 56.74 2,781,759 +0.71(+1.27%)
Jan 26, 2010 55.64 56.45 55.30 56.03 1,878,633 +0.33(+0.59%)
Jan 25, 2010 56.25 56.25 55.36 55.70 2,257,933 +0.07(+0.13%)
Jan 22, 2010 56.78 56.85 55.53 55.63 1,972,267 -1.05(-1.85%)
Jan 21, 2010 58.15 58.34 56.58 56.68 2,423,296 -1.61(-2.76%)
Jan 20, 2010 58.43 58.71 57.51 58.29 1,679,238 -0.65(-1.10%)
Jan 19, 2010 58.61 59.61 58.17 58.94 2,222,780 +0.32(+0.55%)
Jan 15, 2010 59.06 58.62 58.62 58.62 1,846,800 -0.68(-1.15%)
Jan 14, 2010 59.24 59.83 58.57 59.30 1,847,009 +0.01(+0.02%)
Jan 13, 2010 57.75 59.57 57.75 59.29 2,466,212 +1.73(+3.01%)
Jan 12, 2010 57.24 57.59 56.80 57.56 1,491,211 +0.06(+0.10%)
Jan 11, 2010 57.75 57.95 57.20 57.50 1,376,047 +0.06(+0.10%)
Jan 08, 2010 57.37 58.10 57.15 57.44 1,557,383 -0.32(-0.55%)
Jan 07, 2010 56.92 57.96 56.72 57.76 4,292,434 +0.59(+1.03%)
Jan 06, 2010 56.80 57.22 56.59 57.17 1,992,199 +0.22(+0.39%)
Jan 05, 2010 56.70 57.45 56.70 56.95 1,680,310 +0.10(+0.18%)
Jan 04, 2010 56.10 56.87 56.10 56.85 1,460,161 +1.00(+1.79%)
Dec 31, 2009 57.05 55.85 55.85 55.85 953,200 -0.98(-1.72%)
Dec 30, 2009 56.54 57.17 56.50 56.83 785,761 -0.01(-0.02%)
Dec 29, 2009 57.00 57.31 56.76 56.84 1,046,378 +0.01(+0.02%)
Dec 28, 2009 55.96 56.83 55.96 56.83 1,435,762 +0.79(+1.41%)
Dec 24, 2009 55.93 56.29 55.93 56.04 233,069 +0.17(+0.30%)
Dec 23, 2009 56.12 56.32 55.71 55.87 1,215,048 -0.24(-0.43%)
Dec 22, 2009 56.52 56.79 56.00 56.11 1,121,583 -0.10(-0.18%)
Dec 21, 2009 55.99 56.64 55.99 56.21 1,263,295 +0.49(+0.88%)
Dec 18, 2009 55.85 56.09 55.36 55.72 3,158,152 +0.31(+0.56%)
Dec 17, 2009 55.48 55.71 55.19 55.41 2,099,975 -0.44(-0.79%)
Dec 16, 2009 55.89 56.17 55.51 55.85 1,830,464 +0.04(+0.07%)
Dec 15, 2009 56.63 56.63 55.63 55.81 1,676,219 -0.82(-1.45%)
Dec 14, 2009 55.49 56.98 55.49 56.63 2,348,005 +1.47(+2.66%)
Dec 11, 2009 55.07 55.57 55.01 55.16 1,901,126 +0.37(+0.68%)
Dec 10, 2009 54.53 55.04 54.51 54.79 1,741,924 +0.39(+0.72%)
Dec 09, 2009 54.91 55.25 53.90 54.40 2,141,981 -0.61(-1.11%)
Dec 08, 2009 55.71 55.92 54.79 55.01 2,321,767 -1.09(-1.94%)
Dec 07, 2009 55.76 56.38 55.76 56.10 1,550,872 +0.21(+0.38%)
Dec 04, 2009 55.60 56.68 55.22 55.89 4,205,045 +0.98(+1.78%)
Dec 03, 2009 55.50 55.93 54.88 54.91 2,028,635 -0.36(-0.65%)
Dec 02, 2009 54.97 56.00 54.97 55.27 2,059,448 +0.01(+0.02%)
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.