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 (%)
Aug 31, 2009 48.46 49.04 48.25 48.81 1,923,294 -0.05(-0.10%)
Aug 28, 2009 49.66 49.66 48.58 48.86 1,369,836 -0.47(-0.95%)
Aug 27, 2009 49.52 49.84 48.78 49.33 2,113,926 +0.43(+0.88%)
Aug 26, 2009 49.47 49.57 48.57 48.90 2,722,210 -0.46(-0.93%)
Aug 25, 2009 49.92 49.97 49.30 49.36 2,132,207 -0.20(-0.40%)
Aug 24, 2009 50.01 50.10 49.06 49.56 2,457,199 -0.40(-0.80%)
Aug 21, 2009 48.32 50.00 47.80 49.96 3,169,493 +2.26(+4.74%)
Aug 20, 2009 48.05 48.23 47.43 47.70 2,332,807 -0.18(-0.38%)
Aug 19, 2009 46.95 47.98 46.95 47.88 3,072,492 +0.59(+1.25%)
Aug 18, 2009 46.80 47.46 46.52 47.29 2,423,868 +0.92(+1.98%)
Aug 17, 2009 46.97 46.99 46.16 46.37 2,395,358 -1.00(-2.11%)
Aug 14, 2009 47.84 48.30 46.83 47.37 2,155,041 -0.56(-1.17%)
Aug 13, 2009 48.07 48.21 47.44 47.93 2,430,235 -0.10(-0.21%)
Aug 12, 2009 46.40 48.38 46.32 48.03 2,509,582 +1.40(+3.00%)
Aug 11, 2009 47.19 47.77 46.58 46.63 2,422,093 -0.96(-2.02%)
Aug 10, 2009 48.08 48.08 47.18 47.59 2,024,525 -0.57(-1.18%)
Aug 07, 2009 47.14 48.57 46.82 48.16 2,654,018 +1.17(+2.49%)
Aug 06, 2009 46.79 47.74 46.59 46.99 2,167,378 +0.30(+0.64%)
Aug 05, 2009 46.66 46.85 46.05 46.69 2,854,385 -0.07(-0.15%)
Aug 04, 2009 46.04 46.90 45.82 46.76 2,898,413 +0.71(+1.54%)
Aug 03, 2009 45.00 46.17 44.50 46.05 3,277,197 +1.47(+3.30%)
Jul 31, 2009 45.48 45.98 44.53 44.58 2,795,332 -0.86(-1.89%)
Jul 30, 2009 45.44 46.09 45.17 45.44 2,349,198 +0.48(+1.07%)
Jul 29, 2009 43.54 45.03 43.54 44.96 2,897,940 +1.12(+2.55%)
Jul 28, 2009 43.15 44.00 42.91 43.84 2,886,099 +0.59(+1.36%)
Jul 27, 2009 43.28 43.89 42.78 43.25 2,807,608 -0.64(-1.46%)
Jul 24, 2009 44.72 45.30 43.59 43.89 762 -2.37(-5.12%)
Jul 23, 2009 46.49 46.50 45.19 46.26 3,349,229 -0.87(-1.85%)
Jul 22, 2009 46.43 47.78 46.25 47.13 2,428,375 +0.02(+0.04%)
Jul 21, 2009 47.93 47.93 46.48 47.11 2,008,587 -0.48(-1.01%)
Jul 20, 2009 46.97 47.64 46.75 47.59 1,441,254 +0.65(+1.38%)
Jul 17, 2009 46.94 47.16 46.43 46.94 1,778,327 -0.16(-0.34%)
Jul 16, 2009 45.98 47.35 45.97 47.10 1,996,291 +1.08(+2.35%)
Jul 15, 2009 45.52 46.23 45.22 46.02 2,290,000 +0.80(+1.77%)
Jul 14, 2009 44.26 45.38 44.12 45.22 2,620,012 +0.96(+2.17%)
Jul 13, 2009 43.35 44.31 43.34 44.26 2,361,779 +0.99(+2.29%)
Jul 10, 2009 43.06 43.54 42.89 43.27 1,976,261 -0.09(-0.21%)
Jul 09, 2009 43.80 43.80 43.10 43.36 1,631,236 -0.25(-0.57%)
Jul 08, 2009 43.29 43.81 43.19 43.61 3,759,543 +0.38(+0.88%)
Jul 07, 2009 44.64 45.07 43.22 43.23 2,497,386 -1.59(-3.55%)
Jul 06, 2009 44.13 44.92 44.00 44.82 2,361,104 +0.38(+0.86%)
Jul 02, 2009 45.53 45.64 44.44 44.44 2,343,169 -1.65(-3.58%)
Jul 01, 2009 45.61 46.34 45.61 46.09 2,471,962 +0.41(+0.90%)
Jun 30, 2009 46.45 46.49 45.52 45.68 3,148,059 -0.96(-2.06%)
Jun 29, 2009 46.01 46.74 46.01 46.64 2,143,514 +0.68(+1.48%)
Jun 26, 2009 46.16 46.56 45.85 45.96 2,466,249 -0.42(-0.91%)
Jun 25, 2009 46.05 46.68 45.92 46.38 2,697,193 +1.49(+3.32%)
Jun 24, 2009 45.42 45.88 44.79 44.89 4,720,199 -0.37(-0.82%)
Jun 23, 2009 46.84 46.84 45.14 45.26 3,187,005 -1.38(-2.96%)
Jun 22, 2009 46.86 47.02 46.44 46.64 1,885,853 -0.47(-1.00%)
Jun 19, 2009 47.78 47.78 46.98 47.11 2,517,997 -0.26(-0.55%)
Jun 18, 2009 47.25 47.60 46.77 47.37 1,710,061 +0.26(+0.55%)
Jun 17, 2009 46.71 47.43 46.49 47.11 1,852,138 +0.26(+0.55%)
Jun 16, 2009 47.79 48.13 46.78 46.85 1,906,743 -0.89(-1.86%)
Jun 15, 2009 48.17 48.37 47.23 47.74 2,290,400 -0.98(-2.01%)
Jun 12, 2009 47.85 49.02 47.80 48.72 1,989,989 +0.55(+1.14%)
Jun 11, 2009 48.20 48.78 47.93 48.17 2,270,476 +0.27(+0.56%)
Jun 10, 2009 48.54 48.87 47.39 47.90 2,684,988 -0.44(-0.91%)
Jun 09, 2009 48.67 48.93 47.62 48.34 1,954,611 -0.36(-0.74%)
Jun 08, 2009 48.25 49.00 48.02 48.70 2,075,556 +0.32(+0.66%)
Jun 05, 2009 48.73 48.85 47.98 48.38 2,902,981 +0.20(+0.42%)
Jun 04, 2009 47.69 48.24 47.65 48.18 2,603,758 +0.61(+1.28%)
Jun 03, 2009 47.82 48.23 47.28 47.57 2,276,302 -0.71(-1.47%)
Jun 02, 2009 48.55 48.79 47.89 48.28 3,609,002 -0.29(-0.60%)
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.