Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.50 32.89 32.36 32.74 2,867,651 -0.03(-0.10%)
Aug 28, 2009 33.31 33.31 32.58 32.77 2,042,439 -0.32(-0.95%)
Aug 27, 2009 33.21 33.43 32.72 33.09 3,151,885 +0.29(+0.88%)
Aug 26, 2009 33.18 33.25 32.58 32.80 4,058,842 -0.31(-0.93%)
Aug 25, 2009 33.48 33.51 33.06 33.11 3,179,142 -0.13(-0.40%)
Aug 24, 2009 33.54 33.60 32.90 33.24 3,663,708 -0.27(-0.80%)
Aug 21, 2009 32.41 33.53 32.06 33.51 4,725,746 +1.52(+4.74%)
Aug 20, 2009 32.23 32.35 31.81 31.99 3,478,239 -0.12(-0.38%)
Aug 19, 2009 31.49 32.18 31.49 32.11 4,581,117 +0.40(+1.25%)
Aug 18, 2009 31.39 31.83 31.20 31.72 3,614,011 +0.62(+1.98%)
Aug 17, 2009 31.50 31.52 30.96 31.10 3,571,503 -0.67(-2.11%)
Aug 14, 2009 32.09 32.39 31.41 31.77 3,213,188 -0.38(-1.17%)
Aug 13, 2009 32.24 32.33 31.82 32.15 3,623,505 -0.07(-0.21%)
Aug 12, 2009 31.12 32.45 31.07 32.21 3,741,812 +0.94(+3.00%)
Aug 11, 2009 31.65 32.04 31.24 31.27 3,611,365 -0.64(-2.02%)
Aug 10, 2009 32.25 32.25 31.64 31.92 3,018,587 -0.38(-1.18%)
Aug 07, 2009 31.62 32.58 31.40 32.30 3,957,167 +0.78(+2.49%)
Aug 06, 2009 31.38 32.02 31.25 31.52 3,231,582 +0.20(+0.64%)
Aug 05, 2009 31.29 31.42 30.89 31.31 4,255,917 -0.05(-0.15%)
Aug 04, 2009 30.88 31.46 30.73 31.36 4,321,563 +0.48(+1.54%)
Aug 03, 2009 30.18 30.97 29.85 30.89 4,886,334 +0.99(+3.30%)
Jul 31, 2009 30.50 30.84 29.87 29.90 4,167,868 -0.58(-1.89%)
Jul 30, 2009 30.48 30.91 30.30 30.48 3,502,678 +0.32(+1.07%)
Jul 29, 2009 29.20 30.20 29.20 30.15 4,320,858 +0.75(+2.55%)
Jul 28, 2009 28.94 29.51 28.78 29.40 4,303,203 +0.40(+1.36%)
Jul 27, 2009 29.03 29.44 28.69 29.01 4,186,172 -0.43(-1.46%)
Jul 24, 2009 29.99 30.38 29.24 29.44 1,136 -1.59(-5.12%)
Jul 23, 2009 31.18 31.19 30.31 31.03 4,993,734 -0.58(-1.85%)
Jul 22, 2009 31.14 32.05 31.02 31.61 3,620,731 +0.01(+0.04%)
Jul 21, 2009 32.15 32.15 31.17 31.60 2,994,823 -0.32(-1.01%)
Jul 20, 2009 31.50 31.95 31.35 31.92 2,148,924 +0.44(+1.38%)
Jul 17, 2009 31.48 31.63 31.14 31.48 2,651,503 -0.11(-0.34%)
Jul 16, 2009 30.84 31.76 30.83 31.59 2,976,490 +0.72(+2.35%)
Jul 15, 2009 30.53 31.01 30.33 30.86 3,414,413 +0.54(+1.77%)
Jul 14, 2009 29.68 30.44 29.59 30.33 3,906,464 +0.64(+2.17%)
Jul 13, 2009 29.07 29.72 29.07 29.68 3,521,436 +0.66(+2.29%)
Jul 10, 2009 28.88 29.20 28.77 29.02 2,946,625 -0.06(-0.21%)
Jul 09, 2009 29.38 29.38 28.91 29.08 2,432,189 -0.17(-0.57%)
Jul 08, 2009 29.03 29.38 28.97 29.25 5,605,517 +0.25(+0.88%)
Jul 07, 2009 29.94 30.23 28.99 28.99 3,723,628 -1.07(-3.55%)
Jul 06, 2009 29.60 30.13 29.51 30.06 3,520,430 +0.25(+0.86%)
Jul 02, 2009 30.54 30.61 29.81 29.81 3,493,688 -1.11(-3.58%)
Jul 01, 2009 30.59 31.08 30.59 30.91 3,685,720 +0.27(+0.90%)
Jun 30, 2009 31.15 31.18 30.53 30.64 4,693,788 -0.64(-2.06%)
Jun 29, 2009 30.86 31.35 30.86 31.28 3,196,001 +0.46(+1.48%)
Jun 26, 2009 30.96 31.23 30.75 30.82 3,677,202 -0.28(-0.91%)
Jun 25, 2009 30.89 31.31 30.80 31.11 4,021,542 +1.00(+3.32%)
Jun 24, 2009 30.46 30.77 30.04 30.11 7,037,864 -0.25(-0.82%)
Jun 23, 2009 31.41 31.41 30.27 30.36 4,751,857 -0.93(-2.96%)
Jun 22, 2009 31.43 31.54 31.15 31.28 2,811,826 -0.32(-1.00%)
Jun 19, 2009 32.05 32.05 31.51 31.60 3,754,359 -0.17(-0.55%)
Jun 18, 2009 31.69 31.92 31.37 31.77 2,549,718 +0.17(+0.55%)
Jun 17, 2009 31.33 31.81 31.18 31.60 2,761,556 +0.17(+0.56%)
Jun 16, 2009 32.05 32.28 31.37 31.42 2,842,973 -0.60(-1.86%)
Jun 15, 2009 32.31 32.44 31.68 32.02 3,415,009 -0.66(-2.01%)
Jun 12, 2009 32.09 32.88 32.06 32.68 2,967,093 +0.37(+1.14%)
Jun 11, 2009 32.33 32.72 32.15 32.31 3,385,302 +0.18(+0.56%)
Jun 10, 2009 32.56 32.78 31.78 32.13 4,003,344 -0.30(-0.91%)
Jun 09, 2009 32.64 32.82 31.94 32.42 2,914,344 -0.24(-0.74%)
Jun 08, 2009 32.36 32.86 32.21 32.66 3,094,675 +0.21(+0.66%)
Jun 05, 2009 32.68 32.76 32.18 32.45 4,328,374 +0.13(+0.41%)
Jun 04, 2009 31.98 32.35 31.96 32.31 3,882,229 +0.41(+1.28%)
Jun 03, 2009 32.07 32.35 31.71 31.90 3,393,989 -0.48(-1.47%)
Jun 02, 2009 32.56 32.72 32.12 32.38 5,381,058 -0.19(-0.60%)
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.