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 (%)
May 29, 2009 31.70 31.70 30.75 31.44 3,952,826 -0.22(-0.71%)
May 28, 2009 31.41 31.90 31.21 31.67 4,310,783 +0.24(+0.75%)
May 27, 2009 31.84 32.09 31.42 31.43 3,235,977 -0.66(-2.06%)
May 26, 2009 31.21 32.51 31.21 32.09 4,188,273 +0.64(+2.02%)
May 22, 2009 31.69 31.88 31.38 31.46 2,372,929 -0.07(-0.23%)
May 21, 2009 31.87 32.14 31.31 31.53 4,965,305 -0.67(-2.09%)
May 20, 2009 31.93 32.50 31.84 32.20 4,616,529 +0.58(+1.82%)
May 19, 2009 31.19 31.93 30.88 31.63 4,478,749 +0.39(+1.24%)
May 18, 2009 30.29 31.33 30.28 31.24 5,939,367 -0.26(-0.81%)
May 15, 2009 31.86 32.01 31.37 31.49 3,030,815 -0.48(-1.52%)
May 14, 2009 31.80 32.08 31.68 31.98 2,742,916 +0.29(+0.93%)
May 13, 2009 31.89 31.95 31.36 31.68 2,895,224 -0.67(-2.06%)
May 12, 2009 32.36 32.52 31.71 32.35 3,239,331 +0.07(+0.22%)
May 11, 2009 32.65 32.81 32.10 32.28 2,234,156 -0.82(-2.47%)
May 08, 2009 32.20 33.10 32.20 33.10 3,618,853 +1.11(+3.48%)
May 07, 2009 32.91 32.91 31.66 31.99 4,543,494 -0.90(-2.73%)
May 06, 2009 33.01 33.24 32.57 32.88 3,091,368 +0.17(+0.52%)
May 05, 2009 32.69 32.88 32.48 32.71 2,267,519 -0.02(-0.06%)
May 04, 2009 32.23 32.75 32.12 32.73 2,614,389 +0.42(+1.30%)
May 01, 2009 31.66 32.31 31.60 32.31 2,862,651 +0.65(+2.05%)
Apr 30, 2009 32.04 32.43 31.35 31.66 4,368,684 -0.18(-0.58%)
Apr 29, 2009 31.74 31.99 31.62 31.85 5,175,506 +0.24(+0.75%)
Apr 28, 2009 31.70 32.27 31.34 31.61 3,764,909 -0.34(-1.07%)
Apr 27, 2009 31.76 32.54 31.53 31.95 3,954,438 -0.05(-0.14%)
Apr 24, 2009 32.09 32.48 31.66 32.00 3,193,437 -0.01(-0.02%)
Apr 23, 2009 31.45 32.04 31.31 32.01 3,475,032 +0.71(+2.28%)
Apr 22, 2009 31.17 32.06 30.89 31.29 3,920,400 +0.01(+0.04%)
Apr 21, 2009 30.70 31.40 30.60 31.28 5,234,120 +0.50(+1.62%)
Apr 20, 2009 30.91 31.39 30.45 30.78 3,779,198 -0.53(-1.69%)
Apr 17, 2009 31.01 31.60 30.75 31.31 5,620,816 +0.41(+1.31%)
Apr 16, 2009 29.97 31.01 29.71 30.91 2,834,796 +1.04(+3.49%)
Apr 15, 2009 29.60 30.98 29.47 29.86 2,664,096 +0.43(+1.45%)
Apr 14, 2009 29.29 29.67 28.91 29.44 2,822,231 -0.04(-0.13%)
Apr 13, 2009 29.37 29.76 28.85 29.48 2,714,053 +0.18(+0.60%)
Apr 09, 2009 30.39 30.39 29.25 29.30 6,069,182 -0.21(-0.71%)
Apr 08, 2009 30.07 30.28 29.29 29.51 6,024,898 -0.51(-1.70%)
Apr 07, 2009 30.98 31.59 30.02 30.02 6,484,690 -1.38(-4.38%)
Apr 06, 2009 28.61 31.44 28.49 31.40 8,470,118 +2.59(+9.00%)
Apr 03, 2009 29.88 30.17 28.50 28.80 6,875,355 -1.10(-3.68%)
Apr 02, 2009 29.80 30.47 29.58 29.90 4,601,592 +0.68(+2.33%)
Apr 01, 2009 28.19 29.44 28.00 29.22 4,590,570 +0.64(+2.25%)
Mar 31, 2009 28.76 29.26 28.42 28.58 4,591,218 +0.10(+0.34%)
Mar 30, 2009 28.89 29.16 28.19 28.48 4,301,843 -1.47(-4.90%)
Mar 26, 2009 28.51 29.97 28.40 29.95 5,243,945 +1.49(+5.25%)
Mar 25, 2009 27.66 28.62 27.58 28.46 8,442,882 +0.81(+2.91%)
Mar 24, 2009 26.54 28.12 26.54 27.65 6,866,824 +0.88(+3.28%)
Mar 23, 2009 26.38 26.77 26.24 26.77 6,447,419 +1.68(+6.68%)
Mar 20, 2009 25.33 25.79 24.96 25.10 5,990,275 -0.26(-1.04%)
Mar 19, 2009 25.72 25.73 25.16 25.36 3,165,033 -0.06(-0.25%)
Mar 18, 2009 25.05 25.74 24.32 25.42 4,665,826 +0.28(+1.12%)
Mar 17, 2009 25.17 25.17 24.43 25.14 4,809,577 +0.09(+0.37%)
Mar 16, 2009 24.00 25.63 24.00 25.05 5,666,993 +1.10(+4.59%)
Mar 13, 2009 24.02 24.15 23.34 23.95 0 +0.08(+0.33%)
Mar 12, 2009 22.88 23.94 22.59 23.87 3,942,501 +1.00(+4.38%)
Mar 11, 2009 23.54 23.69 22.67 22.87 4,434,375 -0.47(-2.02%)
Mar 10, 2009 22.91 23.42 22.42 23.34 5,587,526 +0.84(+3.76%)
Mar 09, 2009 22.74 23.31 22.34 22.50 4,913,110 -0.12(-0.55%)
Mar 06, 2009 23.07 23.44 22.14 22.62 0 -0.29(-1.29%)
Mar 05, 2009 23.38 23.40 22.75 22.92 6,013,984 -0.88(-3.69%)
Mar 04, 2009 23.24 24.11 23.24 23.79 6,393,001 +0.58(+2.48%)
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.