Northrop Grumman (NY: NOC )

363.02 USD -2.64 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 57.05 55.85 55.85 55.85 953,200 -0.98(-1.72%)
Dec 30, 2009 56.54 57.17 56.50 56.83 785,761 -0.01(-0.02%)
Dec 29, 2009 57.00 57.31 56.76 56.84 1,046,378 +0.01(+0.02%)
Dec 28, 2009 55.96 56.83 55.96 56.83 1,435,762 +0.79(+1.41%)
Dec 24, 2009 55.93 56.29 55.93 56.04 233,069 +0.17(+0.30%)
Dec 23, 2009 56.12 56.32 55.71 55.87 1,215,048 -0.24(-0.43%)
Dec 22, 2009 56.52 56.79 56.00 56.11 1,121,583 -0.10(-0.18%)
Dec 21, 2009 55.99 56.64 55.99 56.21 1,263,295 +0.49(+0.88%)
Dec 18, 2009 55.85 56.09 55.36 55.72 3,158,152 +0.31(+0.56%)
Dec 17, 2009 55.48 55.71 55.19 55.41 2,099,975 -0.44(-0.79%)
Dec 16, 2009 55.89 56.17 55.51 55.85 1,830,464 +0.04(+0.07%)
Dec 15, 2009 56.63 56.63 55.63 55.81 1,676,219 -0.82(-1.45%)
Dec 14, 2009 55.49 56.98 55.49 56.63 2,348,005 +1.47(+2.66%)
Dec 11, 2009 55.07 55.57 55.01 55.16 1,901,126 +0.37(+0.68%)
Dec 10, 2009 54.53 55.04 54.51 54.79 1,741,924 +0.39(+0.72%)
Dec 09, 2009 54.91 55.25 53.90 54.40 2,141,981 -0.61(-1.11%)
Dec 08, 2009 55.71 55.92 54.79 55.01 2,321,767 -1.09(-1.94%)
Dec 07, 2009 55.76 56.38 55.76 56.10 1,550,872 +0.21(+0.38%)
Dec 04, 2009 55.60 56.68 55.22 55.89 4,205,045 +0.98(+1.78%)
Dec 03, 2009 55.50 55.93 54.88 54.91 2,028,635 -0.36(-0.65%)
Dec 02, 2009 54.97 56.00 54.97 55.27 2,059,448 +0.01(+0.02%)
Dec 01, 2009 54.91 55.53 54.91 55.26 3,106,755 +0.46(+0.84%)
Nov 30, 2009 55.10 55.10 54.38 54.80 1,993,945 -0.20(-0.36%)
Nov 27, 2009 54.91 55.27 54.09 55.00 848,398 -0.90(-1.61%)
Nov 25, 2009 55.97 56.04 55.56 55.90 1,210,420 -0.05(-0.09%)
Nov 24, 2009 55.94 56.11 55.42 55.95 1,302,167 -0.10(-0.18%)
Nov 23, 2009 55.28 56.13 55.28 56.05 1,245,352 +1.05(+1.91%)
Nov 20, 2009 54.49 55.08 54.30 55.00 1,759,654 +0.50(+0.92%)
Nov 19, 2009 55.58 55.63 54.18 54.50 2,146,543 -1.02(-1.84%)
Nov 18, 2009 56.02 56.18 55.21 55.52 1,931,090 -0.51(-0.91%)
Nov 17, 2009 55.92 56.17 55.66 56.03 1,363,079 +0.02(+0.04%)
Nov 16, 2009 55.50 56.46 55.29 56.01 2,749,980 +0.74(+1.34%)
Nov 13, 2009 54.69 55.50 54.48 55.27 2,270,925 +0.66(+1.21%)
Nov 12, 2009 54.82 54.93 54.36 54.61 2,083,883 -0.21(-0.38%)
Nov 11, 2009 54.23 54.93 54.12 54.82 2,420,871 +0.86(+1.59%)
Nov 10, 2009 53.69 54.10 53.58 53.96 2,471,454 +0.03(+0.06%)
Nov 09, 2009 53.56 54.14 53.22 53.93 2,858,617 +1.56(+2.98%)
Nov 06, 2009 51.69 52.42 50.84 52.37 2,510,411 +0.62(+1.20%)
Nov 05, 2009 50.80 51.78 50.74 51.75 3,311,477 +1.27(+2.52%)
Nov 04, 2009 50.31 51.17 50.05 50.48 2,742,941 +0.36(+0.72%)
Nov 03, 2009 50.57 50.57 49.63 50.12 3,157,247 -0.43(-0.85%)
Nov 02, 2009 50.25 50.83 50.01 50.55 2,394,494 +0.42(+0.84%)
Oct 30, 2009 50.31 51.10 50.07 50.13 3,134,083 -0.45(-0.89%)
Oct 29, 2009 50.39 50.66 49.90 50.58 2,777,068 +0.19(+0.38%)
Oct 28, 2009 50.86 51.18 50.36 50.39 3,095,574 -0.51(-1.00%)
Oct 27, 2009 50.82 51.19 50.56 50.90 3,831,470 +0.26(+0.51%)
Oct 26, 2009 49.85 51.15 49.72 50.64 4,079,812 +0.98(+1.97%)
Oct 23, 2009 49.72 49.84 49.36 49.66 2,497,161 -0.33(-0.66%)
Oct 22, 2009 49.43 50.08 49.34 49.99 2,187,377 +0.40(+0.81%)
Oct 21, 2009 51.61 51.69 49.51 49.59 4,325,907 -0.20(-0.40%)
Oct 20, 2009 49.64 49.86 49.60 49.79 4,145,251 -1.40(-2.73%)
Oct 19, 2009 51.03 51.56 50.64 51.19 2,585,479 +0.39(+0.77%)
Oct 16, 2009 50.53 50.99 50.22 50.80 3,049,168 -0.25(-0.49%)
Oct 15, 2009 51.12 51.30 50.67 51.05 2,554,258 -0.10(-0.20%)
Oct 14, 2009 51.12 51.39 50.74 51.15 2,533,538 +0.27(+0.53%)
Oct 13, 2009 50.92 51.13 50.59 50.88 1,889,492 -0.20(-0.39%)
Oct 12, 2009 51.55 51.58 50.87 51.08 1,063,343 -0.17(-0.33%)
Oct 09, 2009 50.25 51.25 50.25 51.25 1,473,210 +0.68(+1.34%)
Oct 08, 2009 50.86 51.37 50.49 50.57 3,466,218 +0.14(+0.28%)
Oct 07, 2009 50.84 51.00 50.23 50.43 2,055,559 -0.49(-0.96%)
Oct 06, 2009 50.60 50.96 50.47 50.92 1,916,785 +0.45(+0.89%)
Oct 05, 2009 50.44 50.73 49.96 50.47 2,298,313 +0.29(+0.58%)
Oct 02, 2009 50.37 51.21 49.97 50.18 3,374,495 +0.10(+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.