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 (%)
Dec 31, 2009 38.26 37.46 37.46 37.46 1,421,230 -0.66(-1.72%)
Dec 30, 2009 37.92 38.34 37.89 38.12 1,171,577 -0.01(-0.02%)
Dec 29, 2009 38.23 38.44 38.07 38.12 1,560,160 +0.01(+0.02%)
Dec 28, 2009 37.53 38.12 37.53 38.12 2,140,735 +0.53(+1.41%)
Dec 24, 2009 37.51 37.75 37.51 37.59 347,508 +0.11(+0.30%)
Dec 23, 2009 37.64 37.77 37.36 37.47 1,811,648 -0.16(-0.43%)
Dec 22, 2009 37.91 38.09 37.56 37.63 1,672,291 -0.07(-0.18%)
Dec 21, 2009 37.55 37.99 37.55 37.70 1,883,585 +0.33(+0.88%)
Dec 18, 2009 37.46 37.62 37.13 37.37 4,708,836 +0.21(+0.56%)
Dec 17, 2009 37.21 37.36 37.02 37.16 3,131,084 -0.30(-0.79%)
Dec 16, 2009 37.48 37.67 37.23 37.46 2,729,240 +0.03(+0.07%)
Dec 15, 2009 37.98 37.98 37.31 37.43 2,499,259 -0.55(-1.45%)
Dec 14, 2009 37.22 38.22 37.22 37.98 3,500,899 +0.99(+2.66%)
Dec 11, 2009 36.93 37.27 36.89 37.00 2,834,598 +0.25(+0.68%)
Dec 10, 2009 36.57 36.91 36.56 36.75 2,597,226 +0.26(+0.72%)
Dec 09, 2009 36.83 37.06 36.15 36.49 3,193,715 -0.41(-1.11%)
Dec 08, 2009 37.36 37.50 36.75 36.89 3,461,778 -0.73(-1.94%)
Dec 07, 2009 37.40 37.81 37.40 37.63 2,312,366 +0.14(+0.38%)
Dec 04, 2009 37.29 38.01 37.04 37.48 6,269,765 +0.66(+1.78%)
Dec 03, 2009 37.22 37.51 36.81 36.83 3,024,715 -0.24(-0.65%)
Dec 02, 2009 36.87 37.56 36.87 37.07 3,070,658 +0.01(+0.02%)
Dec 01, 2009 36.83 37.24 36.83 37.06 4,632,203 +0.31(+0.84%)
Nov 30, 2009 36.95 36.95 36.48 36.75 2,972,992 -0.13(-0.36%)
Nov 27, 2009 36.83 37.07 36.28 36.89 1,264,970 -0.60(-1.61%)
Nov 25, 2009 37.54 37.59 37.26 37.49 1,804,748 -0.03(-0.09%)
Nov 24, 2009 37.52 37.63 37.17 37.52 1,941,544 -0.07(-0.18%)
Nov 23, 2009 37.08 37.65 37.08 37.59 1,856,832 +0.70(+1.91%)
Nov 20, 2009 36.55 36.94 36.42 36.89 2,623,662 +0.34(+0.92%)
Nov 19, 2009 37.28 37.31 36.34 36.55 3,200,517 -0.68(-1.84%)
Nov 18, 2009 37.57 37.68 37.03 37.24 2,879,274 -0.34(-0.91%)
Nov 17, 2009 37.50 37.67 37.33 37.58 2,032,364 +0.01(+0.04%)
Nov 16, 2009 37.22 37.87 37.08 37.57 4,100,248 +0.50(+1.34%)
Nov 13, 2009 36.68 37.22 36.54 37.07 3,385,972 +0.44(+1.21%)
Nov 12, 2009 36.77 36.84 36.46 36.63 3,107,090 -0.14(-0.38%)
Nov 11, 2009 36.37 36.84 36.30 36.77 3,609,543 +0.58(+1.59%)
Nov 10, 2009 36.01 36.28 35.94 36.19 3,684,963 +0.02(+0.06%)
Nov 09, 2009 35.92 36.31 35.69 36.17 4,262,227 +1.05(+2.98%)
Nov 06, 2009 34.67 35.16 34.10 35.12 3,743,048 +0.42(+1.20%)
Nov 05, 2009 34.07 34.73 34.03 34.71 4,937,446 +0.85(+2.52%)
Nov 04, 2009 33.74 34.32 33.57 33.86 4,089,753 +0.24(+0.72%)
Nov 03, 2009 33.92 33.92 33.29 33.61 4,707,487 -0.29(-0.85%)
Nov 02, 2009 33.70 34.09 33.54 33.90 3,570,214 +0.28(+0.84%)
Oct 30, 2009 33.74 34.27 33.58 33.62 4,672,949 -0.30(-0.89%)
Oct 29, 2009 33.80 33.98 33.47 33.92 4,140,636 +0.13(+0.38%)
Oct 28, 2009 34.11 34.33 33.78 33.80 4,615,532 -0.34(-1.00%)
Oct 27, 2009 34.08 34.33 33.91 34.14 5,712,760 +0.17(+0.51%)
Oct 26, 2009 33.43 34.31 33.35 33.96 6,083,041 +0.66(+1.97%)
Oct 23, 2009 33.35 33.43 33.11 33.31 3,723,292 -0.22(-0.66%)
Oct 22, 2009 33.15 33.59 33.09 33.53 3,261,401 +0.27(+0.81%)
Oct 21, 2009 34.61 34.67 33.21 33.26 6,449,971 -0.13(-0.40%)
Oct 20, 2009 33.29 33.44 33.27 33.39 6,180,611 -0.94(-2.73%)
Oct 19, 2009 34.23 34.58 33.96 34.33 3,854,975 +0.26(+0.77%)
Oct 16, 2009 33.89 34.20 33.68 34.07 4,546,340 -0.17(-0.49%)
Oct 15, 2009 34.29 34.41 33.98 34.24 3,808,424 -0.07(-0.20%)
Oct 14, 2009 34.29 34.47 34.03 34.31 3,777,531 +0.18(+0.53%)
Oct 13, 2009 34.15 34.30 33.93 34.12 2,817,251 -0.13(-0.39%)
Oct 12, 2009 34.57 34.59 34.12 34.26 1,585,455 -0.11(-0.33%)
Oct 09, 2009 33.70 34.37 33.70 34.37 2,196,571 +0.46(+1.34%)
Oct 08, 2009 34.11 34.45 33.86 33.92 5,168,166 +0.09(+0.28%)
Oct 07, 2009 34.10 34.20 33.69 33.82 3,064,859 -0.33(-0.96%)
Oct 06, 2009 33.94 34.18 33.85 34.15 2,857,946 +0.30(+0.89%)
Oct 05, 2009 33.83 34.02 33.51 33.85 3,426,808 +0.19(+0.58%)
Oct 02, 2009 33.78 34.35 33.51 33.66 5,031,406 +0.07(+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.