Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.83 30.51 29.79 30.21 2,124,704 +0.38(+1.26%)
Dec 30, 2008 29.10 29.92 29.10 29.83 2,081,959 +0.93(+3.23%)
Dec 29, 2008 29.02 29.17 28.63 28.90 1,788,948 -0.10(-0.35%)
Dec 26, 2008 28.96 29.06 28.75 29.00 796,183 +0.21(+0.72%)
Dec 24, 2008 28.46 28.96 28.46 28.80 735,968 +0.19(+0.66%)
Dec 23, 2008 29.12 29.45 28.49 28.61 2,546,634 -0.34(-1.16%)
Dec 22, 2008 28.34 28.94 27.96 28.94 4,392,938 +0.48(+1.67%)
Dec 19, 2008 27.59 28.75 27.53 28.47 7,208,079 +1.13(+4.15%)
Dec 18, 2008 28.08 28.20 26.98 27.33 4,169,146 -0.59(-2.11%)
Dec 17, 2008 28.14 28.31 27.65 27.92 4,163,459 -0.54(-1.89%)
Dec 16, 2008 27.29 28.47 27.19 28.46 3,767,411 +1.41(+5.21%)
Dec 15, 2008 27.40 27.70 26.74 27.05 3,000,987 -0.11(-0.42%)
Dec 12, 2008 26.99 27.29 26.53 27.17 3,397,934 -0.29(-1.05%)
Dec 11, 2008 27.94 28.16 27.29 27.45 3,471,626 -0.57(-2.03%)
Dec 10, 2008 27.95 28.49 27.63 28.02 3,174,997 +0.12(+0.43%)
Dec 09, 2008 27.57 28.30 27.27 27.90 3,607,749 +0.31(+1.12%)
Dec 08, 2008 27.58 28.14 27.06 27.59 4,158,878 +0.53(+1.96%)
Dec 05, 2008 26.09 27.17 25.11 27.06 4,377,974 +0.76(+2.91%)
Dec 04, 2008 27.10 27.47 25.88 26.30 3,970,505 -1.20(-4.37%)
Dec 03, 2008 26.45 27.78 25.79 27.50 4,852,204 +1.20(+4.57%)
Dec 02, 2008 26.25 26.82 25.58 26.30 3,419,154 +0.34(+1.32%)
Dec 01, 2008 26.92 27.19 25.94 25.96 4,199,949 -1.51(-5.49%)
Nov 28, 2008 26.95 27.55 26.80 27.47 1,377,088 +0.46(+1.69%)
Nov 26, 2008 25.98 27.01 25.35 27.01 4,005,730 +0.54(+2.05%)
Nov 25, 2008 26.73 27.11 25.90 26.47 4,371,575 +0.19(+0.71%)
Nov 24, 2008 25.88 26.82 25.32 26.28 5,521,288 +0.84(+3.30%)
Nov 21, 2008 23.65 25.64 23.09 25.44 7,374,141 +2.50(+10.91%)
Nov 20, 2008 24.68 25.62 22.78 22.94 7,505,361 -1.74(-7.07%)
Nov 19, 2008 26.39 26.79 24.63 24.68 4,606,948 -1.55(-5.91%)
Nov 18, 2008 26.51 27.24 25.47 26.23 5,049,561 -0.38(-1.44%)
Nov 17, 2008 26.84 27.72 26.50 26.62 3,620,880 -0.44(-1.64%)
Nov 14, 2008 28.75 28.75 27.03 27.06 0 -1.38(-4.86%)
Nov 13, 2008 27.33 28.49 26.02 28.44 5,042,256 +1.29(+4.74%)
Nov 12, 2008 28.15 28.15 27.00 27.15 3,427,751 -1.36(-4.78%)
Nov 11, 2008 29.06 29.30 28.22 28.51 2,564,236 -0.92(-3.12%)
Nov 10, 2008 30.13 30.15 29.04 29.43 2,702,034 -0.08(-0.27%)
Nov 07, 2008 29.60 29.86 28.84 29.51 3,325,795 +0.13(+0.46%)
Nov 06, 2008 31.19 31.83 29.18 29.38 3,304,259 -1.93(-6.17%)
Nov 05, 2008 31.24 32.65 31.24 31.31 2,867,933 -0.93(-2.87%)
Nov 04, 2008 31.83 32.42 31.75 32.24 3,391,986 +0.98(+3.13%)
Nov 03, 2008 31.64 31.64 30.75 31.26 3,740,580 -0.19(-0.62%)
Oct 31, 2008 31.02 31.75 30.79 31.45 5,096,432 +0.26(+0.84%)
Oct 30, 2008 30.94 31.29 30.31 31.19 4,085,191 +0.96(+3.17%)
Oct 29, 2008 30.72 31.39 30.18 30.23 4,373,948 -0.66(-2.13%)
Oct 28, 2008 28.66 31.15 28.33 30.89 6,127,167 +2.74(+9.72%)
Oct 27, 2008 28.70 29.46 27.94 28.15 4,686,522 -0.90(-3.09%)
Oct 24, 2008 28.47 29.98 28.04 29.05 4,577,446 -0.73(-2.45%)
Oct 23, 2008 30.84 31.44 28.51 29.78 7,226,779 -1.01(-3.29%)
Oct 22, 2008 30.28 31.91 29.66 30.79 6,820,432 +0.72(+2.39%)
Oct 21, 2008 31.00 31.75 29.86 30.08 3,882,887 -1.32(-4.21%)
Oct 20, 2008 30.02 31.53 29.79 31.40 3,732,741 +1.58(+5.29%)
Oct 17, 2008 29.61 31.15 29.16 29.82 5,210,942 -0.21(-0.71%)
Oct 16, 2008 28.37 30.18 27.66 30.04 6,987,096 +1.66(+5.86%)
Oct 15, 2008 29.92 30.00 27.81 28.37 7,635,283 -1.95(-6.44%)
Oct 14, 2008 30.55 31.32 29.72 30.32 8,127,259 +0.58(+1.96%)
Oct 13, 2008 30.33 30.33 28.51 29.74 5,915,365 +1.70(+6.08%)
Oct 10, 2008 31.40 31.40 24.97 28.04 16,697,812 -4.36(-13.46%)
Oct 09, 2008 35.32 35.32 32.40 32.40 5,442,673 -2.52(-7.22%)
Oct 08, 2008 35.79 36.69 34.91 34.92 7,461,295 -1.45(-3.98%)
Oct 07, 2008 37.02 37.56 36.23 36.37 8,041,362 -0.66(-1.78%)
Oct 06, 2008 37.46 37.91 36.17 37.02 7,309,115 -1.04(-2.73%)
Oct 03, 2008 37.50 38.95 37.37 38.06 0 +0.82(+2.20%)
Oct 02, 2008 37.72 38.07 35.78 37.25 8,735,237 -0.89(-2.34%)
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.