Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 55.10 55.10 54.38 54.80 1,993,945 -0.20(-0.36%)
Nov 27, 2009 54.91 55.27 54.09 55.00 848,398 -0.90(-1.61%)
Nov 25, 2009 55.97 56.04 55.56 55.90 1,210,420 -0.05(-0.09%)
Nov 24, 2009 55.94 56.11 55.42 55.95 1,302,167 -0.10(-0.18%)
Nov 23, 2009 55.28 56.13 55.28 56.05 1,245,352 +1.05(+1.91%)
Nov 20, 2009 54.49 55.08 54.30 55.00 1,759,654 +0.50(+0.92%)
Nov 19, 2009 55.58 55.63 54.18 54.50 2,146,543 -1.02(-1.84%)
Nov 18, 2009 56.02 56.18 55.21 55.52 1,931,090 -0.51(-0.91%)
Nov 17, 2009 55.92 56.17 55.66 56.03 1,363,079 +0.02(+0.04%)
Nov 16, 2009 55.50 56.46 55.29 56.01 2,749,980 +0.74(+1.34%)
Nov 13, 2009 54.69 55.50 54.48 55.27 2,270,925 +0.66(+1.21%)
Nov 12, 2009 54.82 54.93 54.36 54.61 2,083,883 -0.21(-0.38%)
Nov 11, 2009 54.23 54.93 54.12 54.82 2,420,871 +0.86(+1.59%)
Nov 10, 2009 53.69 54.10 53.58 53.96 2,471,454 +0.03(+0.06%)
Nov 09, 2009 53.56 54.14 53.22 53.93 2,858,617 +1.56(+2.98%)
Nov 06, 2009 51.69 52.42 50.84 52.37 2,510,411 +0.62(+1.20%)
Nov 05, 2009 50.80 51.78 50.74 51.75 3,311,477 +1.27(+2.52%)
Nov 04, 2009 50.31 51.17 50.05 50.48 2,742,941 +0.36(+0.72%)
Nov 03, 2009 50.57 50.57 49.63 50.12 3,157,247 -0.43(-0.85%)
Nov 02, 2009 50.25 50.83 50.01 50.55 2,394,494 +0.42(+0.84%)
Oct 30, 2009 50.31 51.10 50.07 50.13 3,134,083 -0.45(-0.89%)
Oct 29, 2009 50.39 50.66 49.90 50.58 2,777,068 +0.19(+0.38%)
Oct 28, 2009 50.86 51.18 50.36 50.39 3,095,574 -0.51(-1.00%)
Oct 27, 2009 50.82 51.19 50.56 50.90 3,831,470 +0.26(+0.51%)
Oct 26, 2009 49.85 51.15 49.72 50.64 4,079,812 +0.98(+1.97%)
Oct 23, 2009 49.72 49.84 49.36 49.66 2,497,161 -0.33(-0.66%)
Oct 22, 2009 49.43 50.08 49.34 49.99 2,187,377 +0.40(+0.81%)
Oct 21, 2009 51.61 51.69 49.51 49.59 4,325,907 -0.20(-0.40%)
Oct 20, 2009 49.64 49.86 49.60 49.79 4,145,251 -1.40(-2.73%)
Oct 19, 2009 51.03 51.56 50.64 51.19 2,585,479 +0.39(+0.77%)
Oct 16, 2009 50.53 50.99 50.22 50.80 3,049,168 -0.25(-0.49%)
Oct 15, 2009 51.12 51.30 50.67 51.05 2,554,258 -0.10(-0.20%)
Oct 14, 2009 51.12 51.39 50.74 51.15 2,533,538 +0.27(+0.53%)
Oct 13, 2009 50.92 51.13 50.59 50.88 1,889,492 -0.20(-0.39%)
Oct 12, 2009 51.55 51.58 50.87 51.08 1,063,343 -0.17(-0.33%)
Oct 09, 2009 50.25 51.25 50.25 51.25 1,473,210 +0.68(+1.34%)
Oct 08, 2009 50.86 51.37 50.49 50.57 3,466,218 +0.14(+0.28%)
Oct 07, 2009 50.84 51.00 50.23 50.43 2,055,559 -0.49(-0.96%)
Oct 06, 2009 50.60 50.96 50.47 50.92 1,916,785 +0.45(+0.89%)
Oct 05, 2009 50.44 50.73 49.96 50.47 2,298,313 +0.29(+0.58%)
Oct 02, 2009 50.37 51.21 49.97 50.18 3,374,495 +0.10(+0.20%)
Oct 01, 2009 51.48 51.67 49.99 50.08 3,316,340 -1.67(-3.23%)
Sep 30, 2009 52.95 52.95 51.44 51.75 2,163,128 -1.00(-1.90%)
Sep 29, 2009 51.79 53.16 51.79 52.75 2,812,958 +1.11(+2.15%)
Sep 28, 2009 51.02 51.99 51.02 51.64 1,608,693 +0.64(+1.25%)
Sep 25, 2009 50.84 51.35 50.66 51.00 1,227,406 -0.03(-0.06%)
Sep 24, 2009 51.57 51.60 50.98 51.03 2,013,968 -0.52(-1.01%)
Sep 23, 2009 51.50 52.24 51.31 51.55 2,585,158 +0.24(+0.47%)
Sep 22, 2009 51.45 51.53 50.89 51.31 2,088,424 +0.03(+0.06%)
Sep 21, 2009 51.37 51.80 51.12 51.28 2,167,278 -0.54(-1.04%)
Sep 18, 2009 50.72 51.98 50.53 51.82 4,077,946 +1.20(+2.37%)
Sep 17, 2009 49.75 50.94 49.34 50.62 4,351,699 +1.58(+3.23%)
Sep 16, 2009 49.74 49.95 48.85 49.04 2,301,421 -0.47(-0.95%)
Sep 15, 2009 49.00 49.66 48.72 49.51 1,764,340 +0.23(+0.47%)
Sep 14, 2009 48.84 49.37 48.62 49.28 2,223,515 +0.28(+0.57%)
Sep 11, 2009 48.98 49.17 48.60 49.00 1,788,645 +0.22(+0.45%)
Sep 10, 2009 48.42 48.81 48.15 48.78 1,711,754 +0.17(+0.35%)
Sep 09, 2009 48.58 49.12 48.46 48.61 2,308,972 -0.08(-0.16%)
Sep 08, 2009 48.92 48.98 48.45 48.69 2,446,278 +0.00(+0.00%)
Sep 04, 2009 47.81 48.69 47.70 48.69 2,436,104 +0.75(+1.56%)
Sep 03, 2009 48.00 48.36 47.47 47.94 1,853,261 +0.03(+0.06%)
Sep 02, 2009 48.64 48.69 47.55 47.91 2,269,217 -0.90(-1.84%)
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.