Northrop Grumman (NY: NOC )

477.59 -0.45 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 43.92 44.68 43.40 43.64 3,006,842 +0.15(+0.34%)
Mar 30, 2009 44.12 44.53 43.04 43.49 2,817,327 -2.24(-4.90%)
Mar 26, 2009 43.53 45.76 43.37 45.73 3,434,321 +2.28(+5.25%)
Mar 25, 2009 42.24 43.70 42.11 43.45 5,529,342 +1.23(+2.91%)
Mar 24, 2009 40.53 42.93 40.53 42.22 4,497,163 +1.34(+3.28%)
Mar 23, 2009 40.28 40.88 40.07 40.88 4,222,490 +2.56(+6.68%)
Mar 20, 2009 38.67 39.38 38.11 38.32 3,923,101 -0.40(-1.04%)
Mar 19, 2009 39.27 39.29 38.41 38.72 2,072,817 -0.10(-0.25%)
Mar 18, 2009 38.25 39.30 37.14 38.82 3,055,704 +0.43(+1.12%)
Mar 17, 2009 38.44 38.44 37.31 38.39 3,149,848 +0.14(+0.37%)
Mar 16, 2009 36.64 39.14 36.64 38.25 3,711,380 +1.68(+4.59%)
Mar 13, 2009 36.68 36.88 35.64 36.57 0 +0.12(+0.33%)
Mar 12, 2009 34.94 36.55 34.50 36.45 2,581,990 +1.53(+4.38%)
Mar 11, 2009 35.94 36.17 34.61 34.92 2,904,124 -0.72(-2.02%)
Mar 10, 2009 34.98 35.76 34.23 35.64 3,659,336 +1.29(+3.76%)
Mar 09, 2009 34.72 35.60 34.11 34.35 3,217,653 -0.19(-0.55%)
Mar 06, 2009 35.22 35.79 33.81 34.54 0 -0.45(-1.29%)
Mar 05, 2009 35.70 35.73 34.73 34.99 3,938,628 -1.34(-3.69%)
Mar 04, 2009 35.49 36.82 35.49 36.33 4,186,851 +0.88(+2.48%)
Mar 02, 2009 36.63 36.95 35.31 35.45 4,890,685 -1.91(-5.11%)
Feb 27, 2009 38.69 38.69 37.32 37.36 0 -2.06(-5.23%)
Feb 26, 2009 41.28 41.28 39.30 39.42 3,350,714 -1.57(-3.83%)
Feb 25, 2009 42.96 42.96 40.70 40.99 4,822,123 -2.09(-4.85%)
Feb 24, 2009 42.54 43.74 42.04 43.08 3,697,780 +0.79(+1.87%)
Feb 23, 2009 44.45 44.51 42.25 42.29 2,983,902 -2.14(-4.82%)
Feb 20, 2009 45.22 45.78 43.88 44.43 0 -1.03(-2.27%)
Feb 19, 2009 45.76 46.39 45.23 45.46 2,786,317 -0.03(-0.07%)
Feb 18, 2009 45.18 46.19 45.01 45.49 2,364,337 +0.50(+1.11%)
Feb 17, 2009 46.00 46.20 44.56 44.99 2,913,000 -2.20(-4.66%)
Feb 13, 2009 46.32 47.77 46.32 47.19 2,099,772 +0.83(+1.79%)
Feb 12, 2009 45.37 46.57 44.13 46.36 3,497,693 +1.30(+2.89%)
Feb 11, 2009 44.50 45.69 44.45 45.06 2,589,283 +0.52(+1.17%)
Feb 10, 2009 45.80 46.40 44.11 44.54 2,828,813 -1.86(-4.01%)
Feb 09, 2009 46.87 46.89 45.77 46.40 3,144,477 +0.22(+0.48%)
Feb 06, 2009 47.91 48.75 45.90 46.18 4,221,504 -1.74(-3.63%)
Feb 05, 2009 47.78 48.46 47.42 47.92 3,338,918 +0.01(+0.02%)
Feb 04, 2009 47.06 48.74 47.06 47.91 2,164,155 -0.67(-1.38%)
Feb 03, 2009 47.32 49.19 46.57 48.58 3,346,088 +1.97(+4.23%)
Feb 02, 2009 46.69 47.60 45.75 46.61 2,288,607 -1.51(-3.14%)
Jan 30, 2009 48.61 48.94 47.59 48.12 0 -0.33(-0.68%)
Jan 29, 2009 49.29 49.69 48.14 48.45 1,804,758 -1.27(-2.55%)
Jan 28, 2009 50.00 50.07 48.83 49.72 1,815,418 +0.80(+1.64%)
Jan 27, 2009 48.64 49.11 47.90 48.92 1,694,705 +0.61(+1.26%)
Jan 26, 2009 46.98 49.06 46.98 48.31 2,248,348 +1.20(+2.55%)
Jan 23, 2009 47.50 47.67 46.19 47.11 2,573,937 -0.97(-2.02%)
Jan 22, 2009 46.11 48.71 45.17 48.08 3,399,983 +0.10(+0.21%)
Jan 21, 2009 47.31 48.16 46.46 47.98 2,080,568 +1.02(+2.17%)
Jan 20, 2009 48.53 48.85 46.85 46.96 2,865,539 -1.67(-3.43%)
Jan 16, 2009 47.46 48.98 47.01 48.63 0 +1.88(+4.02%)
Jan 15, 2009 46.71 46.93 45.46 46.75 2,137,617 +0.04(+0.09%)
Jan 14, 2009 46.74 47.24 46.34 46.71 2,282,086 -0.61(-1.29%)
Jan 13, 2009 47.28 47.55 46.40 47.32 2,642,643 -0.20(-0.42%)
Jan 12, 2009 47.19 47.83 46.75 47.52 2,173,252 +0.14(+0.30%)
Jan 09, 2009 48.41 48.81 47.06 47.38 2,393,591 -0.87(-1.80%)
Jan 08, 2009 46.90 48.31 46.55 48.25 2,132,518 +1.09(+2.31%)
Jan 07, 2009 48.17 48.17 46.56 47.16 1,997,160 -1.33(-2.74%)
Jan 06, 2009 49.66 49.87 48.01 48.49 2,714,559 -0.81(-1.64%)
Jan 05, 2009 46.87 49.51 46.87 49.30 3,248,832 +2.70(+5.79%)
Jan 02, 2009 45.71 46.82 44.86 46.60 0 +1.56(+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.