Northrop Grumman (NY: NOC )

522.66 +1.91 (+0.37%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.24 37.43 37.43 37.43 1,422,143 -0.66(-1.72%)
Dec 30, 2009 37.90 38.32 37.87 38.09 1,172,330 -0.01(-0.02%)
Dec 29, 2009 38.20 38.42 38.04 38.10 1,561,162 +0.01(+0.02%)
Dec 28, 2009 37.51 38.09 37.51 38.09 2,142,111 +0.53(+1.41%)
Dec 24, 2009 37.49 37.73 37.49 37.56 347,731 +0.11(+0.30%)
Dec 23, 2009 37.61 37.75 37.34 37.45 1,812,812 -0.16(-0.43%)
Dec 22, 2009 37.88 38.07 37.53 37.61 1,673,366 -0.07(-0.18%)
Dec 21, 2009 37.53 37.96 37.53 37.68 1,884,795 +0.33(+0.88%)
Dec 18, 2009 37.43 37.59 37.11 37.35 4,711,861 +0.21(+0.56%)
Dec 17, 2009 37.19 37.34 36.99 37.14 3,133,095 -0.29(-0.79%)
Dec 16, 2009 37.46 37.65 37.21 37.43 2,730,993 +0.03(+0.07%)
Dec 15, 2009 37.96 37.96 37.29 37.41 2,500,865 -0.55(-1.45%)
Dec 14, 2009 37.19 38.19 37.19 37.96 3,503,148 +0.99(+2.67%)
Dec 11, 2009 36.91 37.25 36.87 36.97 2,836,419 +0.25(+0.68%)
Dec 10, 2009 36.55 36.89 36.54 36.72 2,598,894 +0.26(+0.72%)
Dec 09, 2009 36.80 37.03 36.13 36.46 3,195,767 -0.41(-1.11%)
Dec 08, 2009 37.34 37.48 36.72 36.87 3,464,002 -0.73(-1.94%)
Dec 07, 2009 37.37 37.79 37.37 37.60 2,313,851 +0.14(+0.38%)
Dec 04, 2009 37.27 37.99 37.01 37.46 6,273,792 +0.66(+1.78%)
Dec 03, 2009 37.20 37.49 36.78 36.80 3,026,658 -0.24(-0.65%)
Dec 02, 2009 36.84 37.53 36.84 37.05 3,072,630 +0.01(+0.02%)
Dec 01, 2009 36.80 37.22 36.80 37.04 4,635,179 +0.31(+0.84%)
Nov 30, 2009 36.93 36.93 36.45 36.73 2,974,902 -0.13(-0.36%)
Nov 27, 2009 36.80 37.05 36.25 36.86 1,265,782 -0.60(-1.61%)
Nov 25, 2009 37.51 37.56 37.24 37.47 1,805,907 +0.23(+0.61%)
Nov 24, 2009 37.23 37.35 36.89 37.24 1,956,375 -0.07(-0.18%)
Nov 23, 2009 36.79 37.36 36.79 37.31 1,871,017 +0.70(+1.91%)
Nov 20, 2009 36.27 36.66 36.14 36.61 2,643,704 +0.33(+0.92%)
Nov 19, 2009 36.99 37.03 36.06 36.28 3,224,966 -0.68(-1.84%)
Nov 18, 2009 37.29 37.39 36.75 36.95 2,901,269 -0.34(-0.91%)
Nov 17, 2009 37.22 37.39 37.05 37.29 2,047,890 +0.01(+0.04%)
Nov 16, 2009 36.94 37.58 36.80 37.28 4,131,570 +0.49(+1.34%)
Nov 13, 2009 36.40 36.94 36.26 36.79 3,411,838 +0.44(+1.21%)
Nov 12, 2009 36.49 36.56 36.18 36.35 3,130,826 -0.14(-0.38%)
Nov 11, 2009 36.10 36.56 36.02 36.49 3,637,116 +0.57(+1.59%)
Nov 10, 2009 35.74 36.01 35.66 35.92 3,713,112 +0.02(+0.06%)
Nov 09, 2009 35.65 36.04 35.42 35.90 4,294,786 +1.04(+2.98%)
Nov 06, 2009 34.40 34.89 33.84 34.86 3,771,641 +0.41(+1.20%)
Nov 05, 2009 33.81 34.46 33.77 34.44 4,975,163 +0.85(+2.52%)
Nov 04, 2009 33.49 34.06 33.31 33.60 4,120,994 +0.24(+0.72%)
Nov 03, 2009 33.66 33.66 33.03 33.36 4,743,448 -0.29(-0.85%)
Nov 02, 2009 33.45 33.83 33.29 33.65 3,597,488 +0.28(+0.84%)
Oct 30, 2009 33.49 34.01 33.33 33.37 4,708,646 -0.30(-0.89%)
Oct 29, 2009 33.54 33.72 33.21 33.67 4,172,267 +0.13(+0.38%)
Oct 28, 2009 33.85 34.07 33.52 33.54 4,650,790 -0.34(-1.00%)
Oct 27, 2009 33.83 34.07 33.65 33.88 5,756,401 +0.17(+0.51%)
Oct 26, 2009 33.18 34.05 33.09 33.71 6,129,510 +0.65(+1.97%)
Oct 23, 2009 33.09 33.17 32.85 33.05 3,751,734 -0.22(-0.66%)
Oct 22, 2009 32.90 33.33 32.84 33.27 3,286,315 +0.27(+0.81%)
Oct 21, 2009 34.35 34.40 32.95 33.01 6,499,243 -0.13(-0.40%)
Oct 20, 2009 33.04 33.19 33.01 33.14 6,227,825 -0.93(-2.73%)
Oct 19, 2009 33.97 34.32 33.71 34.07 3,884,423 +0.26(+0.77%)
Oct 16, 2009 33.63 33.94 33.43 33.81 4,581,070 -0.17(-0.49%)
Oct 15, 2009 34.03 34.15 33.73 33.98 3,837,517 -0.07(-0.20%)
Oct 14, 2009 34.03 34.21 33.77 34.05 3,806,387 +0.18(+0.53%)
Oct 13, 2009 33.89 34.04 33.67 33.87 2,838,773 -0.13(-0.39%)
Oct 12, 2009 34.31 34.33 33.86 34.00 1,597,566 -0.11(-0.33%)
Oct 09, 2009 33.45 34.11 33.45 34.11 2,213,350 +0.45(+1.34%)
Oct 08, 2009 33.85 34.19 33.61 33.66 5,207,646 +0.09(+0.28%)
Oct 07, 2009 33.84 33.95 33.43 33.57 3,088,272 -0.33(-0.96%)
Oct 06, 2009 33.68 33.92 33.59 33.89 2,879,778 +0.30(+0.89%)
Oct 05, 2009 33.57 33.77 33.25 33.59 3,452,985 +0.19(+0.58%)
Oct 02, 2009 33.53 34.09 33.26 33.40 5,069,841 +0.07(+0.20%)
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.