Northrop Grumman (NY: NOC )

478.76 +1.40 (+0.29%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 32.20 32.20 31.23 31.94 3,891,359 -0.23(-0.71%)
May 28, 2009 31.90 32.41 31.70 32.17 4,243,749 -0.02(-0.06%)
May 27, 2009 32.61 32.86 32.17 32.19 3,159,866 -0.68(-2.06%)
May 26, 2009 31.96 33.29 31.96 32.86 4,089,764 +0.65(+2.02%)
May 22, 2009 32.45 32.65 32.14 32.21 2,317,117 -0.07(-0.23%)
May 21, 2009 32.64 32.92 32.07 32.29 4,848,520 -0.69(-2.09%)
May 20, 2009 32.70 33.28 32.60 32.98 4,507,948 +0.59(+1.82%)
May 19, 2009 31.94 32.70 31.62 32.39 4,373,408 +0.40(+1.24%)
May 18, 2009 31.02 32.09 31.01 31.99 5,799,673 -0.26(-0.81%)
May 15, 2009 32.63 32.78 32.13 32.25 2,959,530 -0.50(-1.52%)
May 14, 2009 32.56 32.86 32.45 32.75 2,678,403 +0.30(+0.93%)
May 13, 2009 32.66 32.72 32.12 32.45 2,827,128 -0.68(-2.06%)
May 12, 2009 33.14 33.30 32.47 33.13 3,163,142 +0.07(+0.22%)
May 11, 2009 33.44 33.60 32.88 33.06 2,181,608 -0.84(-2.47%)
May 08, 2009 32.98 33.90 32.97 33.90 3,533,737 +1.14(+3.48%)
May 07, 2009 33.70 33.70 32.42 32.76 4,436,630 -0.92(-2.73%)
May 06, 2009 33.80 34.04 33.35 33.68 3,018,659 +0.17(+0.52%)
May 05, 2009 33.48 33.67 33.26 33.50 2,214,187 -0.02(-0.06%)
May 04, 2009 33.01 33.53 32.89 33.52 2,552,898 +0.43(+1.30%)
May 01, 2009 32.42 33.09 32.36 33.09 2,795,322 +0.66(+2.05%)
Apr 30, 2009 32.81 33.21 32.11 32.43 4,265,932 -0.19(-0.58%)
Apr 29, 2009 32.50 32.76 32.38 32.62 5,053,777 +0.24(+0.75%)
Apr 28, 2009 32.46 33.04 32.09 32.37 3,676,358 -0.35(-1.07%)
Apr 27, 2009 32.52 33.33 32.29 32.72 3,861,430 -0.05(-0.14%)
Apr 24, 2009 32.86 33.27 32.43 32.77 3,118,327 -0.01(-0.02%)
Apr 23, 2009 32.21 32.81 32.07 32.78 3,393,299 +0.73(+2.28%)
Apr 22, 2009 31.92 32.84 31.63 32.05 3,828,192 +0.01(+0.04%)
Apr 21, 2009 31.44 32.16 31.33 32.03 5,111,013 +0.51(+1.62%)
Apr 20, 2009 31.66 32.15 31.18 31.52 3,690,311 -0.54(-1.69%)
Apr 17, 2009 31.76 32.36 31.49 32.07 5,488,614 +0.42(+1.31%)
Apr 16, 2009 30.69 31.76 30.42 31.65 2,768,121 +1.07(+3.49%)
Apr 15, 2009 30.31 31.72 30.18 30.58 2,601,437 +0.44(+1.45%)
Apr 14, 2009 29.99 30.38 29.61 30.15 2,755,852 -0.04(-0.13%)
Apr 13, 2009 30.07 30.48 29.54 30.19 2,650,218 +0.18(+0.60%)
Apr 09, 2009 31.13 31.13 29.95 30.01 5,926,434 -0.21(-0.71%)
Apr 08, 2009 30.80 31.01 30.00 30.22 5,883,192 -0.52(-1.70%)
Apr 07, 2009 31.73 32.35 30.74 30.74 6,332,169 -1.41(-4.38%)
Apr 06, 2009 29.30 32.20 29.17 32.15 8,270,900 +2.66(+9.00%)
Apr 03, 2009 30.60 30.89 29.18 29.50 6,713,646 -1.13(-3.68%)
Apr 02, 2009 30.52 31.21 30.29 30.62 4,493,362 +0.70(+2.33%)
Apr 01, 2009 28.87 30.15 28.67 29.93 4,482,600 +0.66(+2.25%)
Mar 31, 2009 29.46 29.97 29.11 29.27 4,483,232 +0.10(+0.34%)
Mar 30, 2009 29.59 29.87 28.87 29.17 4,200,663 -1.50(-4.90%)
Mar 26, 2009 29.20 30.69 29.09 30.67 5,120,607 +1.53(+5.25%)
Mar 25, 2009 28.33 29.31 28.24 29.14 8,244,305 +0.82(+2.91%)
Mar 24, 2009 27.18 28.79 27.18 28.32 6,705,315 +0.90(+3.28%)
Mar 23, 2009 27.02 27.42 26.87 27.42 6,295,775 +1.72(+6.68%)
Mar 20, 2009 25.94 26.41 25.56 25.70 5,849,383 -0.27(-1.04%)
Mar 19, 2009 26.34 26.35 25.76 25.97 3,090,591 -0.07(-0.25%)
Mar 18, 2009 25.65 26.36 24.91 26.04 4,556,085 +0.29(+1.12%)
Mar 17, 2009 25.78 25.78 25.02 25.75 4,696,455 +0.09(+0.37%)
Mar 16, 2009 24.57 26.25 24.57 25.65 5,533,705 +1.13(+4.59%)
Mar 13, 2009 24.60 24.73 23.90 24.53 0 +0.08(+0.33%)
Mar 12, 2009 23.43 24.51 23.14 24.45 3,849,773 +1.03(+4.38%)
Mar 11, 2009 24.10 24.26 23.21 23.42 4,330,078 -0.48(-2.02%)
Mar 10, 2009 23.46 23.98 22.96 23.90 5,456,107 +0.87(+3.76%)
Mar 09, 2009 23.29 23.88 22.88 23.04 4,797,553 -0.13(-0.55%)
Mar 06, 2009 23.62 24.00 22.68 23.17 0 -0.30(-1.29%)
Mar 05, 2009 23.94 23.96 23.29 23.47 5,872,534 -0.90(-3.69%)
Mar 04, 2009 23.80 24.69 23.80 24.37 6,242,637 +0.59(+2.48%)
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.