Northrop Grumman (NY: NOC )

541.43 -4.17 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.22 42.31 42.31 42.31 1,258,187 -0.74(-1.72%)
Dec 30, 2009 42.83 43.31 42.80 43.05 1,037,174 -0.01(-0.02%)
Dec 29, 2009 43.18 43.42 43.00 43.06 1,381,178 +0.01(+0.02%)
Dec 28, 2009 42.40 43.05 42.40 43.05 1,895,150 +0.60(+1.41%)
Dec 24, 2009 42.37 42.65 42.37 42.46 307,642 +0.13(+0.30%)
Dec 23, 2009 42.52 42.67 42.21 42.33 1,603,816 -0.18(-0.43%)
Dec 22, 2009 42.82 43.03 42.43 42.51 1,480,446 -0.08(-0.18%)
Dec 21, 2009 42.42 42.91 42.42 42.58 1,667,500 +0.37(+0.88%)
Dec 18, 2009 42.31 42.49 41.94 42.21 4,168,638 +0.23(+0.56%)
Dec 17, 2009 42.03 42.21 41.81 41.98 2,771,885 -0.33(-0.79%)
Dec 16, 2009 42.34 42.55 42.05 42.31 2,416,141 +0.03(+0.07%)
Dec 15, 2009 42.90 42.90 42.15 42.28 2,212,544 -0.62(-1.45%)
Dec 14, 2009 42.04 43.17 42.04 42.90 3,099,275 +1.11(+2.67%)
Dec 11, 2009 41.72 42.10 41.68 41.79 2,509,412 +0.28(+0.68%)
Dec 10, 2009 41.31 41.70 41.30 41.51 2,299,272 +0.30(+0.72%)
Dec 09, 2009 41.60 41.86 40.83 41.21 2,827,332 -0.46(-1.11%)
Dec 08, 2009 42.21 42.36 41.51 41.68 3,064,642 -0.83(-1.94%)
Dec 07, 2009 42.24 42.71 42.24 42.50 2,047,091 +0.16(+0.38%)
Dec 04, 2009 42.12 42.94 41.83 42.34 5,550,496 +0.74(+1.78%)
Dec 03, 2009 42.05 42.37 41.58 41.60 2,677,719 -0.27(-0.65%)
Dec 02, 2009 41.65 42.43 41.65 41.87 2,718,391 +0.01(+0.02%)
Dec 01, 2009 41.60 42.07 41.60 41.86 4,100,796 +0.35(+0.84%)
Nov 30, 2009 41.74 41.74 41.20 41.52 2,631,930 -0.15(-0.36%)
Nov 27, 2009 41.60 41.87 40.98 41.67 1,119,852 -0.68(-1.61%)
Nov 25, 2009 42.40 42.46 42.09 42.35 1,597,707 -0.04(-0.09%)
Nov 24, 2009 42.38 42.51 41.99 42.39 1,718,810 -0.08(-0.18%)
Nov 23, 2009 41.88 42.52 41.88 42.46 1,643,816 +0.80(+1.91%)
Nov 20, 2009 41.28 41.73 41.14 41.67 2,322,675 +0.38(+0.92%)
Nov 19, 2009 42.11 42.15 41.05 41.29 2,833,353 -0.77(-1.84%)
Nov 18, 2009 42.44 42.56 41.83 42.06 2,548,964 -0.39(-0.91%)
Nov 17, 2009 42.36 42.55 42.17 42.45 1,799,211 +0.02(+0.04%)
Nov 16, 2009 42.05 42.77 41.89 42.43 3,629,867 +0.56(+1.34%)
Nov 13, 2009 41.43 42.05 41.27 41.87 2,997,533 +0.50(+1.21%)
Nov 12, 2009 41.53 41.61 41.18 41.37 2,750,644 -0.16(-0.38%)
Nov 11, 2009 41.08 41.61 41.00 41.53 3,195,456 +0.65(+1.59%)
Nov 10, 2009 40.68 40.99 40.59 40.88 3,262,223 +0.02(+0.06%)
Nov 09, 2009 40.58 41.02 40.32 40.86 3,773,263 +1.18(+2.98%)
Nov 06, 2009 39.16 39.71 38.52 39.68 3,313,645 +0.47(+1.20%)
Nov 05, 2009 38.49 39.23 38.44 39.21 4,371,021 +0.96(+2.52%)
Nov 04, 2009 38.11 38.77 37.92 38.24 3,620,576 +0.27(+0.72%)
Nov 03, 2009 38.31 38.31 37.60 37.97 4,167,443 -0.33(-0.85%)
Nov 02, 2009 38.07 38.51 37.89 38.30 3,160,639 +0.32(+0.84%)
Oct 30, 2009 38.11 38.71 37.93 37.98 4,136,868 -0.34(-0.89%)
Oct 29, 2009 38.18 38.38 37.80 38.32 3,665,622 +0.14(+0.38%)
Oct 28, 2009 38.53 38.77 38.15 38.18 4,086,037 -0.39(-1.00%)
Oct 27, 2009 38.50 38.78 38.30 38.56 5,057,392 +0.20(+0.51%)
Oct 26, 2009 37.77 38.75 37.67 38.36 5,385,194 +0.74(+1.97%)
Oct 23, 2009 37.67 37.76 37.40 37.62 3,296,155 -0.25(-0.66%)
Oct 22, 2009 37.45 37.94 37.38 37.87 2,887,253 +0.30(+0.81%)
Oct 21, 2009 39.10 39.16 37.51 37.57 5,710,029 -0.15(-0.40%)
Oct 20, 2009 37.61 37.77 37.58 37.72 5,471,571 -1.06(-2.73%)
Oct 19, 2009 38.66 39.06 38.36 38.78 3,412,732 +0.30(+0.77%)
Oct 16, 2009 38.28 38.63 38.05 38.49 4,024,783 -0.19(-0.49%)
Oct 15, 2009 38.73 38.86 38.39 38.68 3,371,521 -0.08(-0.20%)
Oct 14, 2009 38.73 38.93 38.44 38.75 3,344,172 +0.20(+0.53%)
Oct 13, 2009 38.58 38.74 38.33 38.55 2,494,056 -0.15(-0.39%)
Oct 12, 2009 39.05 39.08 38.54 38.70 1,403,571 -0.13(-0.33%)
Oct 09, 2009 38.07 38.83 38.07 38.83 1,944,580 +0.52(+1.34%)
Oct 08, 2009 38.53 38.92 38.25 38.31 4,575,273 +0.11(+0.28%)
Oct 07, 2009 38.52 38.64 38.05 38.21 2,713,258 -0.37(-0.96%)
Oct 06, 2009 38.33 38.61 38.24 38.58 2,530,082 +0.34(+0.89%)
Oct 05, 2009 38.21 38.43 37.85 38.24 3,033,684 +0.22(+0.58%)
Oct 02, 2009 38.16 38.80 37.86 38.02 4,454,202 +0.08(+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.