Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.16 31.19 30.53 30.64 4,693,386 -0.64(-2.06%)
Jun 29, 2009 30.86 31.35 30.86 31.28 3,195,728 +0.46(+1.48%)
Jun 26, 2009 30.96 31.23 30.75 30.83 3,676,888 -0.28(-0.91%)
Jun 25, 2009 30.89 31.31 30.80 31.11 4,021,198 +1.00(+3.32%)
Jun 24, 2009 30.47 30.77 30.04 30.11 7,037,263 -0.25(-0.82%)
Jun 23, 2009 31.42 31.42 30.28 30.36 4,751,450 -0.93(-2.96%)
Jun 22, 2009 31.43 31.54 31.15 31.28 2,811,585 -0.32(-1.00%)
Jun 19, 2009 32.05 32.05 31.51 31.60 3,754,038 -0.17(-0.55%)
Jun 18, 2009 31.69 31.93 31.37 31.77 2,549,500 +0.17(+0.55%)
Jun 17, 2009 31.33 31.81 31.18 31.60 2,761,320 +0.17(+0.55%)
Jun 16, 2009 32.05 32.28 31.38 31.42 2,842,730 -0.60(-1.86%)
Jun 15, 2009 32.31 32.44 31.68 32.02 3,414,717 -0.66(-2.01%)
Jun 12, 2009 32.10 32.88 32.06 32.68 2,966,840 +0.37(+1.14%)
Jun 11, 2009 32.33 32.72 32.15 32.31 3,385,013 +0.18(+0.56%)
Jun 10, 2009 32.56 32.78 31.79 32.13 4,003,002 -0.30(-0.91%)
Jun 09, 2009 32.65 32.82 31.94 32.42 2,914,095 -0.24(-0.74%)
Jun 08, 2009 32.36 32.87 32.21 32.67 3,094,410 +0.21(+0.66%)
Jun 05, 2009 32.69 32.77 32.18 32.45 4,328,004 +0.13(+0.42%)
Jun 04, 2009 31.99 32.36 31.96 32.32 3,881,897 +0.41(+1.28%)
Jun 03, 2009 32.08 32.35 31.71 31.91 3,393,699 -0.48(-1.47%)
Jun 02, 2009 32.56 32.73 32.12 32.38 5,380,598 -0.19(-0.60%)
Jun 01, 2009 32.20 32.96 31.78 32.58 4,394,436 +0.64(+1.99%)
May 29, 2009 32.20 32.20 31.24 31.94 3,891,026 -0.23(-0.71%)
May 28, 2009 31.91 32.41 31.71 32.17 4,243,386 -0.02(-0.06%)
May 27, 2009 32.61 32.87 32.18 32.19 3,159,596 -0.68(-2.06%)
May 26, 2009 31.96 33.30 31.96 32.87 4,089,415 +0.65(+2.02%)
May 22, 2009 32.46 32.65 32.14 32.22 2,316,919 -0.07(-0.23%)
May 21, 2009 32.64 32.92 32.07 32.29 4,848,106 -0.69(-2.09%)
May 20, 2009 32.71 33.28 32.60 32.98 4,507,563 +0.59(+1.82%)
May 19, 2009 31.94 32.71 31.63 32.39 4,373,034 +0.40(+1.24%)
May 18, 2009 31.02 32.09 31.02 31.99 5,799,177 -0.26(-0.81%)
May 15, 2009 32.63 32.79 32.13 32.26 2,959,277 -0.50(-1.52%)
May 14, 2009 32.56 32.86 32.45 32.75 2,678,174 +0.30(+0.93%)
May 13, 2009 32.67 32.72 32.12 32.45 2,826,886 -0.68(-2.06%)
May 12, 2009 33.14 33.30 32.48 33.13 3,162,871 +0.07(+0.22%)
May 11, 2009 33.44 33.60 32.88 33.06 2,181,422 -0.84(-2.47%)
May 08, 2009 32.98 33.90 32.97 33.90 3,533,435 +1.14(+3.48%)
May 07, 2009 33.70 33.70 32.42 32.76 4,436,251 -0.92(-2.73%)
May 06, 2009 33.81 34.04 33.36 33.68 3,018,400 +0.17(+0.52%)
May 05, 2009 33.48 33.67 33.26 33.50 2,213,998 -0.02(-0.06%)
May 04, 2009 33.01 33.54 32.89 33.52 2,552,680 +0.43(+1.30%)
May 01, 2009 32.42 33.09 32.36 33.09 2,795,083 +0.66(+2.05%)
Apr 30, 2009 32.81 33.22 32.11 32.43 4,265,567 -0.19(-0.58%)
Apr 29, 2009 32.50 32.76 32.38 32.62 5,053,345 +0.24(+0.75%)
Apr 28, 2009 32.46 33.05 32.10 32.38 3,676,044 -0.35(-1.07%)
Apr 27, 2009 32.52 33.33 32.29 32.73 3,861,100 -0.05(-0.14%)
Apr 24, 2009 32.87 33.27 32.43 32.77 3,118,060 -0.01(-0.02%)
Apr 23, 2009 32.21 32.81 32.07 32.78 3,393,009 +0.73(+2.28%)
Apr 22, 2009 31.93 32.84 31.63 32.05 3,827,865 +0.01(+0.04%)
Apr 21, 2009 31.44 32.16 31.34 32.03 5,110,576 +0.51(+1.62%)
Apr 20, 2009 31.66 32.15 31.18 31.52 3,689,995 -0.54(-1.69%)
Apr 17, 2009 31.76 32.36 31.49 32.07 5,488,145 +0.42(+1.31%)
Apr 16, 2009 30.69 31.76 30.42 31.65 2,767,884 +1.07(+3.49%)
Apr 15, 2009 30.31 31.73 30.18 30.59 2,601,214 +0.44(+1.45%)
Apr 14, 2009 30.00 30.38 29.61 30.15 2,755,616 -0.04(-0.13%)
Apr 13, 2009 30.08 30.48 29.55 30.19 2,649,991 +0.18(+0.60%)
Apr 09, 2009 31.13 31.13 29.96 30.01 5,925,927 -0.21(-0.71%)
Apr 08, 2009 30.80 31.01 30.00 30.22 5,882,689 -0.52(-1.70%)
Apr 07, 2009 31.73 32.35 30.75 30.75 6,331,628 -1.41(-4.38%)
Apr 06, 2009 29.30 32.20 29.18 32.16 8,270,193 +2.66(+9.00%)
Apr 03, 2009 30.60 30.89 29.18 29.50 6,713,072 -1.13(-3.68%)
Apr 02, 2009 30.53 31.21 30.29 30.63 4,492,977 +0.70(+2.33%)
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.