Northrop Grumman (NY: NOC )

521.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.17 38.24 37.74 37.93 3,485,872 -0.03(-0.07%)
Jan 28, 2010 38.09 38.34 37.35 37.96 3,603,163 -0.07(-0.18%)
Jan 27, 2010 37.43 38.17 37.26 38.03 4,150,650 +0.48(+1.27%)
Jan 26, 2010 37.29 37.83 37.06 37.55 2,803,100 +0.22(+0.59%)
Jan 25, 2010 37.70 37.70 37.10 37.33 3,369,051 +0.05(+0.13%)
Jan 22, 2010 38.05 38.10 37.22 37.28 2,942,810 -0.70(-1.85%)
Jan 21, 2010 38.97 39.10 37.92 37.99 3,615,789 -1.08(-2.76%)
Jan 20, 2010 39.16 39.35 38.54 39.07 2,505,583 -0.44(-1.10%)
Jan 19, 2010 39.28 39.95 38.99 39.50 3,316,600 +0.21(+0.55%)
Jan 15, 2010 39.58 39.29 39.29 39.29 2,755,602 -0.46(-1.15%)
Jan 14, 2010 39.70 40.10 39.25 39.74 2,755,913 +0.01(+0.02%)
Jan 13, 2010 38.70 39.92 38.70 39.74 3,679,823 +1.16(+3.01%)
Jan 12, 2010 38.36 38.60 38.07 38.58 2,225,029 +0.04(+0.10%)
Jan 11, 2010 38.70 38.84 38.34 38.54 2,053,193 +0.04(+0.10%)
Jan 08, 2010 38.45 38.94 38.30 38.50 2,323,764 -0.21(-0.55%)
Jan 07, 2010 38.15 38.84 38.01 38.71 6,404,721 +0.40(+1.03%)
Jan 06, 2010 38.07 38.35 37.93 38.32 2,972,551 +0.15(+0.39%)
Jan 05, 2010 38.00 38.50 38.00 38.17 2,507,183 +0.07(+0.18%)
Jan 04, 2010 37.60 38.11 37.60 38.10 2,178,699 +0.67(+1.79%)
Dec 31, 2009 38.23 37.43 37.43 37.43 1,422,265 -0.66(-1.72%)
Dec 30, 2009 37.89 38.32 37.87 38.09 1,172,430 -0.01(-0.02%)
Dec 29, 2009 38.20 38.41 38.04 38.09 1,561,295 +0.01(+0.02%)
Dec 28, 2009 37.50 38.09 37.50 38.09 2,142,294 +0.53(+1.41%)
Dec 24, 2009 37.48 37.73 37.48 37.56 347,761 +0.11(+0.30%)
Dec 23, 2009 37.61 37.75 37.34 37.44 1,812,967 -0.16(-0.43%)
Dec 22, 2009 37.88 38.06 37.53 37.60 1,673,509 -0.07(-0.18%)
Dec 21, 2009 37.52 37.96 37.52 37.67 1,884,956 +0.33(+0.88%)
Dec 18, 2009 37.43 37.59 37.10 37.34 4,712,264 +0.21(+0.56%)
Dec 17, 2009 37.18 37.34 36.99 37.14 3,133,363 -0.29(-0.79%)
Dec 16, 2009 37.46 37.65 37.20 37.43 2,731,227 +0.03(+0.07%)
Dec 15, 2009 37.95 37.95 37.28 37.40 2,501,078 -0.55(-1.45%)
Dec 14, 2009 37.19 38.19 37.19 37.95 3,503,447 +0.99(+2.67%)
Dec 11, 2009 36.91 37.24 36.87 36.97 2,836,661 +0.25(+0.68%)
Dec 10, 2009 36.55 36.89 36.53 36.72 2,599,117 +0.26(+0.72%)
Dec 09, 2009 36.80 37.03 36.12 36.46 3,196,040 -0.41(-1.11%)
Dec 08, 2009 37.34 37.48 36.72 36.87 3,464,298 -0.73(-1.94%)
Dec 07, 2009 37.37 37.79 37.37 37.60 2,314,049 +0.14(+0.38%)
Dec 04, 2009 37.26 37.99 37.01 37.46 6,274,329 +0.66(+1.78%)
Dec 03, 2009 37.20 37.48 36.78 36.80 3,026,917 -0.24(-0.65%)
Dec 02, 2009 36.84 37.53 36.84 37.04 3,072,893 +0.01(+0.02%)
Dec 01, 2009 36.80 37.22 36.80 37.04 4,635,575 +0.31(+0.84%)
Nov 30, 2009 36.93 36.93 36.45 36.73 2,975,156 -0.13(-0.36%)
Nov 27, 2009 36.80 37.04 36.25 36.86 1,265,890 -0.60(-1.61%)
Nov 25, 2009 37.51 37.56 37.24 37.46 1,806,062 +0.23(+0.61%)
Nov 24, 2009 37.23 37.34 36.88 37.24 1,956,543 -0.07(-0.18%)
Nov 23, 2009 36.79 37.36 36.79 37.30 1,871,177 +0.70(+1.91%)
Nov 20, 2009 36.27 36.66 36.14 36.60 2,643,931 +0.33(+0.92%)
Nov 19, 2009 36.99 37.02 36.06 36.27 3,225,242 -0.68(-1.84%)
Nov 18, 2009 37.28 37.39 36.74 36.95 2,901,518 -0.34(-0.91%)
Nov 17, 2009 37.22 37.38 37.04 37.29 2,048,065 +0.01(+0.04%)
Nov 16, 2009 36.94 37.58 36.80 37.28 4,131,924 +0.49(+1.34%)
Nov 13, 2009 36.40 36.94 36.26 36.78 3,412,130 +0.44(+1.21%)
Nov 12, 2009 36.49 36.56 36.18 36.35 3,131,094 -0.14(-0.38%)
Nov 11, 2009 36.09 36.56 36.02 36.49 3,637,428 +0.57(+1.59%)
Nov 10, 2009 35.73 36.01 35.66 35.91 3,713,431 +0.02(+0.06%)
Nov 09, 2009 35.65 36.03 35.42 35.89 4,295,154 +1.04(+2.98%)
Nov 06, 2009 34.40 34.89 33.84 34.85 3,771,965 +0.41(+1.20%)
Nov 05, 2009 33.81 34.46 33.77 34.44 4,975,589 +0.85(+2.52%)
Nov 04, 2009 33.48 34.06 33.31 33.60 4,121,348 +0.24(+0.72%)
Nov 03, 2009 33.66 33.66 33.03 33.36 4,743,854 -0.29(-0.85%)
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.