Northrop Grumman (NY: NOC )

521.76 +0.13 (+0.02%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.77 29.26 28.43 28.58 4,590,825 +0.10(+0.35%)
Mar 30, 2009 28.90 29.17 28.19 28.48 4,301,475 -1.47(-4.90%)
Mar 26, 2009 28.51 29.97 28.41 29.95 5,243,497 +1.49(+5.25%)
Mar 25, 2009 27.67 28.62 27.58 28.46 8,442,160 +0.81(+2.91%)
Mar 24, 2009 26.55 28.12 26.55 27.65 6,866,236 +0.88(+3.28%)
Mar 23, 2009 26.38 26.78 26.24 26.78 6,446,868 +1.68(+6.68%)
Mar 20, 2009 25.33 25.79 24.96 25.10 5,989,763 -0.26(-1.04%)
Mar 19, 2009 25.72 25.73 25.16 25.36 3,164,762 -0.06(-0.25%)
Mar 18, 2009 25.05 25.74 24.33 25.43 4,665,427 +0.28(+1.12%)
Mar 17, 2009 25.18 25.18 24.44 25.14 4,809,165 +0.09(+0.37%)
Mar 16, 2009 24.00 25.64 24.00 25.05 5,666,508 +1.10(+4.59%)
Mar 13, 2009 24.02 24.16 23.34 23.95 0 +0.08(+0.33%)
Mar 12, 2009 22.88 23.94 22.60 23.87 3,942,164 +1.00(+4.38%)
Mar 11, 2009 23.54 23.69 22.67 22.87 4,433,996 -0.47(-2.02%)
Mar 10, 2009 22.91 23.42 22.42 23.34 5,587,048 +0.84(+3.76%)
Mar 09, 2009 22.74 23.32 22.34 22.50 4,912,690 -0.12(-0.55%)
Mar 06, 2009 23.07 23.44 22.14 22.62 0 -0.29(-1.29%)
Mar 05, 2009 23.38 23.40 22.75 22.92 6,013,469 -0.88(-3.69%)
Mar 04, 2009 23.24 24.12 23.24 23.80 6,392,454 +0.58(+2.48%)
Mar 02, 2009 23.99 24.20 23.13 23.22 7,467,063 -1.25(-5.11%)
Feb 27, 2009 25.34 25.34 24.44 24.47 0 -1.35(-5.23%)
Feb 26, 2009 27.04 27.04 25.74 25.82 5,115,846 -0.79(-2.97%)
Feb 25, 2009 27.89 27.89 26.42 26.61 7,427,873 -1.36(-4.85%)
Feb 24, 2009 27.62 28.40 27.29 27.97 5,695,964 +0.51(+1.87%)
Feb 23, 2009 28.86 28.90 27.43 27.45 4,596,325 -1.39(-4.82%)
Feb 20, 2009 29.36 29.72 28.49 28.84 0 -0.67(-2.27%)
Feb 19, 2009 29.71 30.12 29.36 29.51 4,291,970 -0.02(-0.07%)
Feb 18, 2009 29.33 29.99 29.22 29.53 3,641,963 +0.32(+1.11%)
Feb 17, 2009 29.86 29.99 28.93 29.21 4,487,110 -1.43(-4.66%)
Feb 13, 2009 30.07 31.01 30.07 30.64 3,234,434 +0.54(+1.79%)
Feb 12, 2009 29.45 30.23 28.65 30.10 5,387,756 +0.84(+2.89%)
Feb 11, 2009 28.89 29.66 28.86 29.25 3,988,464 +0.34(+1.17%)
Feb 10, 2009 29.73 30.12 28.64 28.92 4,357,430 -1.21(-4.01%)
Feb 09, 2009 30.43 30.44 29.71 30.12 4,843,671 +0.14(+0.48%)
Feb 06, 2009 31.10 31.65 29.80 29.98 6,502,695 -1.13(-3.63%)
Feb 05, 2009 31.02 31.46 30.78 31.11 5,143,183 +0.01(+0.02%)
Feb 04, 2009 30.55 31.64 30.55 31.10 3,333,608 -0.44(-1.38%)
Feb 03, 2009 30.72 31.93 30.23 31.54 5,154,227 +1.28(+4.23%)
Feb 02, 2009 30.31 30.90 29.70 30.26 3,525,311 -0.98(-3.14%)
Jan 30, 2009 31.56 31.77 30.90 31.24 0 -0.21(-0.68%)
Jan 29, 2009 32.00 32.26 31.25 31.45 2,780,002 -0.82(-2.55%)
Jan 28, 2009 32.46 32.51 31.70 32.28 2,796,423 +0.52(+1.64%)
Jan 27, 2009 31.58 31.88 31.10 31.76 2,610,479 +0.40(+1.26%)
Jan 26, 2009 30.50 31.85 30.50 31.36 3,463,297 +0.78(+2.55%)
Jan 23, 2009 30.84 30.95 29.99 30.58 3,964,826 -0.63(-2.02%)
Jan 22, 2009 29.93 31.62 29.32 31.21 5,237,246 +0.06(+0.21%)
Jan 21, 2009 30.71 31.27 30.16 31.15 3,204,853 +0.66(+2.17%)
Jan 20, 2009 31.51 31.71 30.41 30.49 4,414,002 -1.08(-3.43%)
Jan 16, 2009 30.81 31.80 30.52 31.57 0 +1.22(+4.02%)
Jan 15, 2009 30.32 30.47 29.51 30.35 3,292,730 +0.03(+0.09%)
Jan 14, 2009 30.34 30.67 30.08 30.32 3,515,266 -0.40(-1.29%)
Jan 13, 2009 30.69 30.87 30.12 30.72 4,070,659 -0.13(-0.42%)
Jan 12, 2009 30.64 31.05 30.35 30.85 3,347,621 +0.09(+0.30%)
Jan 09, 2009 31.43 31.69 30.55 30.76 3,687,025 -0.56(-1.80%)
Jan 08, 2009 30.45 31.36 30.22 31.32 3,284,875 +0.71(+2.31%)
Jan 07, 2009 31.27 31.27 30.23 30.62 3,076,373 -0.86(-2.74%)
Jan 06, 2009 32.24 32.38 31.17 31.48 4,181,436 -0.53(-1.64%)
Jan 05, 2009 30.43 32.14 30.43 32.01 5,004,417 +1.75(+5.79%)
Jan 02, 2009 29.67 30.40 29.12 30.25 0 +1.01(+3.46%)
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.