Northrop Grumman (NY: NOC )

521.97 +0.34 (+0.07%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.48 34.01 33.32 33.36 4,709,050 -0.30(-0.89%)
Oct 29, 2009 33.54 33.72 33.21 33.66 4,172,624 +0.13(+0.38%)
Oct 28, 2009 33.85 34.06 33.52 33.54 4,651,189 -0.34(-1.00%)
Oct 27, 2009 33.82 34.07 33.65 33.88 5,756,894 +0.17(+0.51%)
Oct 26, 2009 33.18 34.04 33.09 33.70 6,130,035 +0.65(+1.97%)
Oct 23, 2009 33.09 33.17 32.85 33.05 3,752,056 -0.22(-0.66%)
Oct 22, 2009 32.90 33.33 32.84 33.27 3,286,597 +0.27(+0.81%)
Oct 21, 2009 34.35 34.40 32.95 33.00 6,499,800 -0.13(-0.40%)
Oct 20, 2009 33.04 33.18 33.01 33.14 6,228,359 -0.93(-2.73%)
Oct 19, 2009 33.96 34.32 33.70 34.07 3,884,756 +0.26(+0.77%)
Oct 16, 2009 33.63 33.94 33.42 33.81 4,581,463 -0.17(-0.49%)
Oct 15, 2009 34.02 34.14 33.72 33.98 3,837,846 -0.07(-0.20%)
Oct 14, 2009 34.02 34.20 33.77 34.04 3,806,714 +0.18(+0.53%)
Oct 13, 2009 33.89 34.03 33.67 33.86 2,839,016 -0.13(-0.39%)
Oct 12, 2009 34.31 34.33 33.86 34.00 1,597,703 -0.11(-0.33%)
Oct 09, 2009 33.44 34.11 33.44 34.11 2,213,540 +0.45(+1.34%)
Oct 08, 2009 33.85 34.19 33.60 33.66 5,208,092 +0.09(+0.28%)
Oct 07, 2009 33.84 33.94 33.43 33.56 3,088,536 -0.33(-0.96%)
Oct 06, 2009 33.68 33.92 33.59 33.89 2,880,024 +0.30(+0.89%)
Oct 05, 2009 33.57 33.76 33.25 33.59 3,453,281 +0.19(+0.58%)
Oct 02, 2009 33.52 34.08 33.26 33.40 5,070,276 +0.07(+0.20%)
Oct 01, 2009 34.26 34.39 33.27 33.33 4,982,896 -1.11(-3.23%)
Sep 30, 2009 35.24 35.24 34.24 34.44 3,250,162 -0.67(-1.90%)
Sep 29, 2009 34.47 35.38 34.47 35.11 4,226,550 +0.74(+2.15%)
Sep 28, 2009 33.96 34.60 33.96 34.37 2,417,107 +0.43(+1.25%)
Sep 25, 2009 33.84 34.18 33.72 33.94 1,844,212 -0.02(-0.06%)
Sep 24, 2009 34.32 34.34 33.93 33.96 3,026,045 -0.35(-1.01%)
Sep 23, 2009 34.28 34.77 34.15 34.31 3,884,274 +0.16(+0.47%)
Sep 22, 2009 34.24 34.30 33.87 34.15 3,137,917 +0.02(+0.06%)
Sep 21, 2009 34.19 34.48 34.02 34.13 3,256,397 -0.36(-1.04%)
Sep 18, 2009 33.76 34.59 33.63 34.49 6,127,231 +0.80(+2.37%)
Sep 17, 2009 33.11 33.90 32.84 33.69 6,538,553 +1.05(+3.23%)
Sep 16, 2009 33.10 33.24 32.51 32.64 3,457,951 -0.31(-0.95%)
Sep 15, 2009 32.61 33.05 32.43 32.95 2,650,971 +0.15(+0.47%)
Sep 14, 2009 32.51 32.86 32.36 32.80 3,340,895 +0.19(+0.57%)
Sep 11, 2009 32.60 32.72 32.35 32.61 2,687,490 +0.15(+0.45%)
Sep 10, 2009 32.23 32.49 32.05 32.47 2,571,959 +0.11(+0.35%)
Sep 09, 2009 32.33 32.69 32.25 32.35 3,469,297 -0.05(-0.16%)
Sep 08, 2009 32.56 32.60 32.25 32.41 3,675,603 +0.00(+0.00%)
Sep 04, 2009 31.82 32.41 31.75 32.41 3,660,316 +0.50(+1.56%)
Sep 03, 2009 31.95 32.19 31.59 31.91 2,784,578 +0.02(+0.06%)
Sep 02, 2009 32.37 32.41 31.65 31.89 3,409,564 -0.60(-1.84%)
Sep 01, 2009 32.44 32.88 32.12 32.49 4,642,528 +0.00(+0.00%)
Aug 31, 2009 32.25 32.64 32.11 32.49 2,889,804 -0.03(-0.10%)
Aug 28, 2009 33.05 33.05 32.33 32.52 2,058,218 -0.31(-0.95%)
Aug 27, 2009 32.96 33.17 32.47 32.83 3,176,234 +0.54(+1.69%)
Aug 26, 2009 32.66 32.73 32.07 32.29 4,122,956 -0.30(-0.93%)
Aug 25, 2009 32.96 32.99 32.55 32.59 3,229,359 -0.13(-0.40%)
Aug 24, 2009 33.02 33.08 32.39 32.72 3,721,580 -0.26(-0.80%)
Aug 21, 2009 31.90 33.01 31.56 32.99 4,800,394 +1.49(+4.74%)
Aug 20, 2009 31.73 31.84 31.32 31.49 3,533,181 -0.12(-0.38%)
Aug 19, 2009 31.00 31.68 31.00 31.61 4,653,480 +0.39(+1.25%)
Aug 18, 2009 30.90 31.34 30.72 31.22 3,671,098 +0.61(+1.98%)
Aug 17, 2009 31.01 31.03 30.48 30.62 3,627,918 -0.66(-2.11%)
Aug 14, 2009 31.59 31.89 30.92 31.28 3,263,943 -0.37(-1.17%)
Aug 13, 2009 31.74 31.83 31.32 31.65 3,680,741 -0.07(-0.21%)
Aug 12, 2009 30.64 31.94 30.58 31.71 3,800,917 +0.92(+3.00%)
Aug 11, 2009 31.16 31.54 30.75 30.79 3,668,410 -0.63(-2.02%)
Aug 10, 2009 31.75 31.75 31.15 31.42 3,066,268 -0.38(-1.18%)
Aug 07, 2009 31.12 32.07 30.91 31.80 4,019,675 +0.77(+2.49%)
Aug 06, 2009 30.89 31.52 30.76 31.03 3,282,628 +0.20(+0.64%)
Aug 05, 2009 30.81 30.93 30.40 30.83 4,323,143 -0.05(-0.15%)
Aug 04, 2009 30.40 30.97 30.25 30.87 4,389,826 +0.47(+1.54%)
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.