Northrop Grumman (NY: NOC )

527.83 +7.22 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 33.69 34.46 33.64 34.12 1,881,119 +0.42(+1.26%)
Dec 30, 2008 32.86 33.80 32.86 33.70 1,843,274 +1.05(+3.23%)
Dec 29, 2008 32.77 32.95 32.33 32.64 1,583,855 -0.11(-0.35%)
Dec 26, 2008 32.71 32.83 32.47 32.76 704,905 +0.23(+0.72%)
Dec 24, 2008 32.14 32.71 32.14 32.52 651,593 +0.21(+0.66%)
Dec 23, 2008 32.89 33.26 32.18 32.31 2,254,677 -0.38(-1.16%)
Dec 22, 2008 32.01 32.69 31.58 32.69 3,889,312 +0.54(+1.67%)
Dec 19, 2008 31.16 32.48 31.10 32.15 6,381,713 +1.28(+4.15%)
Dec 18, 2008 31.71 31.86 30.47 30.87 3,691,176 -0.67(-2.11%)
Dec 17, 2008 31.78 31.97 31.23 31.54 3,686,142 -0.61(-1.89%)
Dec 16, 2008 30.82 32.16 30.71 32.14 3,335,498 +1.59(+5.21%)
Dec 15, 2008 30.95 31.29 30.20 30.55 2,656,940 -0.13(-0.42%)
Dec 12, 2008 30.49 30.83 29.96 30.68 3,008,380 -0.33(-1.05%)
Dec 11, 2008 31.56 31.80 30.82 31.01 3,073,623 -0.64(-2.03%)
Dec 10, 2008 31.57 32.18 31.21 31.65 2,811,001 +0.14(+0.43%)
Dec 09, 2008 31.14 31.96 30.80 31.52 3,194,141 +0.35(+1.12%)
Dec 08, 2008 31.15 31.79 30.57 31.17 3,682,086 +0.60(+1.96%)
Dec 05, 2008 29.47 30.69 28.36 30.57 3,876,063 +0.86(+2.91%)
Dec 04, 2008 30.61 31.03 29.23 29.71 3,515,309 -1.36(-4.37%)
Dec 03, 2008 29.88 31.38 29.13 31.06 4,295,926 +1.36(+4.57%)
Dec 02, 2008 29.65 30.29 28.89 29.71 3,027,167 +0.39(+1.32%)
Dec 01, 2008 30.40 30.71 29.30 29.32 3,718,448 -1.70(-5.49%)
Nov 28, 2008 30.44 31.11 30.27 31.02 1,219,212 +0.52(+1.69%)
Nov 26, 2008 29.34 30.51 28.63 30.51 3,546,495 +0.61(+2.05%)
Nov 25, 2008 30.19 30.62 29.26 29.89 3,870,398 +0.21(+0.71%)
Nov 24, 2008 29.23 30.30 28.60 29.68 4,888,303 +0.95(+3.30%)
Nov 21, 2008 26.71 28.96 26.08 28.74 6,528,737 +2.83(+10.91%)
Nov 20, 2008 27.88 28.93 25.73 25.91 6,644,913 -1.97(-7.07%)
Nov 19, 2008 29.80 30.26 27.82 27.88 4,078,787 -1.75(-5.91%)
Nov 18, 2008 29.95 30.77 28.77 29.63 4,470,657 -0.43(-1.44%)
Nov 17, 2008 30.31 31.30 29.93 30.06 3,205,766 -0.50(-1.64%)
Nov 14, 2008 32.47 32.47 30.53 30.56 0 -1.56(-4.86%)
Nov 13, 2008 30.87 32.18 29.39 32.12 4,464,189 +1.45(+4.74%)
Nov 12, 2008 31.80 31.80 30.50 30.67 3,034,778 -1.54(-4.78%)
Nov 11, 2008 32.83 33.09 31.87 32.21 2,270,260 -1.04(-3.12%)
Nov 10, 2008 34.03 34.05 32.80 33.24 2,392,260 -0.09(-0.27%)
Nov 07, 2008 33.43 33.73 32.58 33.33 2,944,511 +0.15(+0.46%)
Nov 06, 2008 35.23 35.95 32.96 33.18 2,925,444 -2.18(-6.17%)
Nov 05, 2008 35.28 36.87 35.28 35.36 2,539,140 -1.05(-2.87%)
Nov 04, 2008 35.96 36.62 35.86 36.41 3,003,113 +1.11(+3.13%)
Nov 03, 2008 35.74 35.74 34.73 35.30 3,311,743 -0.22(-0.62%)
Oct 31, 2008 35.04 35.86 34.78 35.52 4,512,154 +0.30(+0.84%)
Oct 30, 2008 34.95 35.34 34.24 35.23 3,616,847 +1.08(+3.17%)
Oct 29, 2008 34.70 35.46 34.09 34.14 3,872,499 -0.74(-2.13%)
Oct 28, 2008 32.37 35.18 32.00 34.89 5,424,721 +3.09(+9.72%)
Oct 27, 2008 32.42 33.27 31.56 31.80 4,149,238 -1.02(-3.09%)
Oct 24, 2008 32.15 33.86 31.68 32.81 4,052,667 -0.83(-2.46%)
Oct 23, 2008 34.83 35.52 32.20 33.64 6,398,269 -1.14(-3.29%)
Oct 22, 2008 34.20 36.05 33.50 34.78 6,038,507 +0.81(+2.39%)
Oct 21, 2008 35.01 35.86 33.73 33.97 3,437,736 -1.49(-4.21%)
Oct 20, 2008 33.90 35.61 33.65 35.46 3,304,803 +1.78(+5.29%)
Oct 17, 2008 33.45 35.18 32.94 33.68 4,613,536 -0.24(-0.71%)
Oct 16, 2008 32.05 34.09 31.24 33.93 6,186,064 +1.88(+5.86%)
Oct 15, 2008 33.79 33.89 31.41 32.05 6,759,940 -2.20(-6.44%)
Oct 14, 2008 34.51 35.37 33.57 34.25 7,195,514 +0.66(+1.96%)
Oct 13, 2008 34.26 34.26 32.20 33.59 5,237,201 +1.92(+6.08%)
Oct 10, 2008 35.46 35.46 28.21 31.67 14,783,500 -4.92(-13.46%)
Oct 09, 2008 39.90 39.90 36.59 36.59 4,818,701 -2.85(-7.22%)
Oct 08, 2008 40.43 41.44 39.43 39.44 6,605,899 -1.64(-3.98%)
Oct 07, 2008 41.81 42.43 40.93 41.08 7,119,464 -0.74(-1.78%)
Oct 06, 2008 42.31 42.82 40.86 41.82 6,471,165 -1.17(-2.73%)
Oct 03, 2008 42.36 43.99 42.21 42.99 0 +0.92(+2.20%)
Oct 02, 2008 42.61 43.00 40.41 42.07 7,733,790 -1.01(-2.34%)
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.