Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 36.93 36.93 36.45 36.73 2,974,902 -0.13(-0.36%)
Nov 27, 2009 36.80 37.05 36.25 36.86 1,265,782 -0.60(-1.61%)
Nov 25, 2009 37.51 37.56 37.24 37.47 1,805,907 +0.23(+0.61%)
Nov 24, 2009 37.23 37.35 36.89 37.24 1,956,375 -0.07(-0.18%)
Nov 23, 2009 36.79 37.36 36.79 37.31 1,871,017 +0.70(+1.91%)
Nov 20, 2009 36.27 36.66 36.14 36.61 2,643,704 +0.33(+0.92%)
Nov 19, 2009 36.99 37.03 36.06 36.28 3,224,966 -0.68(-1.84%)
Nov 18, 2009 37.29 37.39 36.75 36.95 2,901,269 -0.34(-0.91%)
Nov 17, 2009 37.22 37.39 37.05 37.29 2,047,890 +0.01(+0.04%)
Nov 16, 2009 36.94 37.58 36.80 37.28 4,131,570 +0.49(+1.34%)
Nov 13, 2009 36.40 36.94 36.26 36.79 3,411,838 +0.44(+1.21%)
Nov 12, 2009 36.49 36.56 36.18 36.35 3,130,826 -0.14(-0.38%)
Nov 11, 2009 36.10 36.56 36.02 36.49 3,637,116 +0.57(+1.59%)
Nov 10, 2009 35.74 36.01 35.66 35.92 3,713,112 +0.02(+0.06%)
Nov 09, 2009 35.65 36.04 35.42 35.90 4,294,786 +1.04(+2.98%)
Nov 06, 2009 34.40 34.89 33.84 34.86 3,771,641 +0.41(+1.20%)
Nov 05, 2009 33.81 34.46 33.77 34.44 4,975,163 +0.85(+2.52%)
Nov 04, 2009 33.49 34.06 33.31 33.60 4,120,994 +0.24(+0.72%)
Nov 03, 2009 33.66 33.66 33.03 33.36 4,743,448 -0.29(-0.85%)
Nov 02, 2009 33.45 33.83 33.29 33.65 3,597,488 +0.28(+0.84%)
Oct 30, 2009 33.49 34.01 33.33 33.37 4,708,646 -0.30(-0.89%)
Oct 29, 2009 33.54 33.72 33.21 33.67 4,172,267 +0.13(+0.38%)
Oct 28, 2009 33.85 34.07 33.52 33.54 4,650,790 -0.34(-1.00%)
Oct 27, 2009 33.83 34.07 33.65 33.88 5,756,401 +0.17(+0.51%)
Oct 26, 2009 33.18 34.05 33.09 33.71 6,129,510 +0.65(+1.97%)
Oct 23, 2009 33.09 33.17 32.85 33.05 3,751,734 -0.22(-0.66%)
Oct 22, 2009 32.90 33.33 32.84 33.27 3,286,315 +0.27(+0.81%)
Oct 21, 2009 34.35 34.40 32.95 33.01 6,499,243 -0.13(-0.40%)
Oct 20, 2009 33.04 33.19 33.01 33.14 6,227,825 -0.93(-2.73%)
Oct 19, 2009 33.97 34.32 33.71 34.07 3,884,423 +0.26(+0.77%)
Oct 16, 2009 33.63 33.94 33.43 33.81 4,581,070 -0.17(-0.49%)
Oct 15, 2009 34.03 34.15 33.73 33.98 3,837,517 -0.07(-0.20%)
Oct 14, 2009 34.03 34.21 33.77 34.05 3,806,387 +0.18(+0.53%)
Oct 13, 2009 33.89 34.04 33.67 33.87 2,838,773 -0.13(-0.39%)
Oct 12, 2009 34.31 34.33 33.86 34.00 1,597,566 -0.11(-0.33%)
Oct 09, 2009 33.45 34.11 33.45 34.11 2,213,350 +0.45(+1.34%)
Oct 08, 2009 33.85 34.19 33.61 33.66 5,207,646 +0.09(+0.28%)
Oct 07, 2009 33.84 33.95 33.43 33.57 3,088,272 -0.33(-0.96%)
Oct 06, 2009 33.68 33.92 33.59 33.89 2,879,778 +0.30(+0.89%)
Oct 05, 2009 33.57 33.77 33.25 33.59 3,452,985 +0.19(+0.58%)
Oct 02, 2009 33.53 34.09 33.26 33.40 5,069,841 +0.07(+0.20%)
Oct 01, 2009 34.27 34.39 33.27 33.33 4,982,469 -1.11(-3.23%)
Sep 30, 2009 35.24 35.24 34.24 34.44 3,249,883 -0.67(-1.90%)
Sep 29, 2009 34.47 35.38 34.47 35.11 4,226,188 +0.74(+2.15%)
Sep 28, 2009 33.96 34.60 33.96 34.37 2,416,900 +0.43(+1.25%)
Sep 25, 2009 33.84 34.18 33.72 33.95 1,844,054 -0.02(-0.06%)
Sep 24, 2009 34.33 34.34 33.93 33.97 3,025,785 -0.35(-1.01%)
Sep 23, 2009 34.28 34.77 34.15 34.31 3,883,941 +0.16(+0.47%)
Sep 22, 2009 34.25 34.30 33.87 34.15 3,137,648 +0.02(+0.06%)
Sep 21, 2009 34.19 34.48 34.03 34.13 3,256,118 -0.36(-1.04%)
Sep 18, 2009 33.76 34.60 33.63 34.49 6,126,706 +0.80(+2.37%)
Sep 17, 2009 33.11 33.91 32.84 33.69 6,537,993 +1.05(+3.23%)
Sep 16, 2009 33.11 33.25 32.51 32.64 3,457,655 -0.31(-0.95%)
Sep 15, 2009 32.61 33.05 32.43 32.95 2,650,744 +0.15(+0.47%)
Sep 14, 2009 32.51 32.86 32.36 32.80 3,340,609 +0.19(+0.57%)
Sep 11, 2009 32.60 32.73 32.35 32.61 2,687,260 +0.15(+0.45%)
Sep 10, 2009 32.23 32.49 32.05 32.47 2,571,739 +0.11(+0.35%)
Sep 09, 2009 32.33 32.69 32.26 32.35 3,468,999 -0.05(-0.16%)
Sep 08, 2009 32.56 32.60 32.25 32.41 3,675,288 +0.00(+0.00%)
Sep 04, 2009 31.82 32.41 31.75 32.41 3,660,002 +0.50(+1.56%)
Sep 03, 2009 31.95 32.19 31.59 31.91 2,784,339 +0.02(+0.06%)
Sep 02, 2009 32.37 32.41 31.65 31.89 3,409,271 -0.60(-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.