Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 42.04 42.88 41.98 42.68 4,235,676 +0.32(+0.75%)
Nov 29, 2010 42.32 42.56 41.74 42.36 2,635,136 -0.37(-0.87%)
Nov 26, 2010 42.74 43.11 42.66 42.73 890,935 -0.30(-0.71%)
Nov 24, 2010 42.50 43.04 43.04 43.04 2,076,160 +0.95(+2.27%)
Nov 23, 2010 42.18 42.36 41.64 42.08 2,968,887 -0.68(-1.59%)
Nov 22, 2010 43.16 43.37 42.27 42.76 2,604,039 -0.67(-1.55%)
Nov 19, 2010 43.37 43.51 42.91 43.43 1,509,636 +0.13(+0.30%)
Nov 18, 2010 42.98 43.52 42.98 43.30 1,764,809 +0.70(+1.64%)
Nov 17, 2010 42.75 42.79 42.29 42.60 1,675,409 +0.10(+0.24%)
Nov 16, 2010 43.06 43.13 42.24 42.50 2,230,254 -0.76(-1.76%)
Nov 15, 2010 43.26 43.65 42.96 43.26 1,560,639 +0.08(+0.17%)
Nov 12, 2010 43.59 43.67 43.02 43.19 1,780,649 -0.80(-1.83%)
Nov 11, 2010 44.42 44.45 43.79 43.99 2,137,155 -0.79(-1.76%)
Nov 10, 2010 44.68 44.92 44.40 44.78 1,859,785 -0.04(-0.09%)
Nov 09, 2010 45.07 45.10 44.42 44.82 1,826,375 +0.35(+0.79%)
Nov 08, 2010 44.49 45.03 43.84 44.47 1,622,095 -0.39(-0.87%)
Nov 05, 2010 44.78 45.03 44.70 44.86 1,373,620 +0.05(+0.11%)
Nov 04, 2010 44.44 44.95 44.18 44.81 2,912,818 +0.68(+1.54%)
Nov 03, 2010 44.24 44.46 43.59 44.13 2,103,316 -0.21(-0.48%)
Nov 02, 2010 43.95 44.41 43.95 44.35 2,268,602 +0.74(+1.70%)
Nov 01, 2010 43.50 44.27 43.30 43.61 2,284,991 +0.20(+0.46%)
Oct 29, 2010 42.81 43.41 42.71 43.41 2,596,929 +0.67(+1.57%)
Oct 28, 2010 42.60 42.98 42.14 42.73 3,211,584 +0.59(+1.40%)
Oct 27, 2010 42.16 42.29 41.70 42.14 3,598,751 +0.32(+0.77%)
Oct 25, 2010 42.67 42.73 41.78 41.82 3,651,100 -0.68(-1.60%)
Oct 22, 2010 42.40 42.62 42.17 42.50 1,687,135 +0.12(+0.29%)
Oct 21, 2010 42.14 42.78 42.09 42.38 2,242,675 +0.39(+0.93%)
Oct 20, 2010 41.64 42.15 41.64 41.99 2,611,276 +0.49(+1.19%)
Oct 19, 2010 41.74 42.19 41.27 41.49 3,752,254 -0.82(-1.93%)
Oct 18, 2010 42.60 42.60 41.83 42.31 3,084,543 -0.17(-0.40%)
Oct 15, 2010 42.97 43.15 42.34 42.48 2,685,970 +0.03(+0.06%)
Oct 14, 2010 42.71 42.96 42.21 42.45 2,381,741 -0.25(-0.58%)
Oct 13, 2010 42.67 42.94 42.42 42.70 2,482,255 +0.30(+0.70%)
Oct 12, 2010 42.56 42.65 41.86 42.40 2,470,609 -0.17(-0.40%)
Oct 11, 2010 42.74 42.84 42.51 42.58 1,676,176 -0.19(-0.45%)
Oct 08, 2010 42.77 43.15 42.60 42.77 2,262,520 +0.10(+0.24%)
Oct 07, 2010 42.98 43.03 42.37 42.67 3,547,834 +0.04(+0.10%)
Oct 06, 2010 42.67 43.04 42.48 42.62 3,651,725 +0.02(+0.05%)
Oct 05, 2010 41.72 42.78 41.72 42.60 3,716,249 +1.33(+3.23%)
Oct 04, 2010 41.29 41.68 41.09 41.27 3,133,740 -0.15(-0.36%)
Oct 01, 2010 41.42 42.23 41.33 41.42 4,112,055 -0.20(-0.49%)
Sep 30, 2010 41.63 42.39 41.24 41.63 11,214 +0.29(+0.71%)
Sep 29, 2010 41.31 41.65 41.12 41.33 3,747,939 -0.22(-0.53%)
Sep 28, 2010 41.43 41.63 40.90 41.55 3,323,293 +0.17(+0.41%)
Sep 27, 2010 41.40 41.62 41.33 41.38 4,040,813 -0.04(-0.10%)
Sep 24, 2010 41.05 41.62 40.92 41.42 3,234,801 +0.88(+2.17%)
Sep 23, 2010 40.54 41.07 40.24 40.54 2,690,794 -0.01(-0.03%)
Sep 22, 2010 40.92 41.30 40.55 40.56 2,123,229 -0.35(-0.86%)
Sep 21, 2010 40.92 41.24 40.78 40.91 2,501,488 -0.12(-0.28%)
Sep 20, 2010 40.55 41.16 40.32 41.02 2,827,303 +0.58(+1.43%)
Sep 17, 2010 40.45 40.70 39.82 40.45 3,974,603 +0.63(+1.59%)
Sep 15, 2010 39.95 40.22 39.69 39.82 2,950,608 -0.24(-0.60%)
Sep 14, 2010 40.38 40.38 39.96 40.06 2,187,494 -0.32(-0.80%)
Sep 13, 2010 40.93 41.18 40.30 40.38 3,136,746 +0.05(+0.14%)
Sep 10, 2010 39.31 40.43 39.30 40.32 3,627,296 +1.13(+2.87%)
Sep 09, 2010 39.59 39.60 38.97 39.20 2,610,799 +0.16(+0.42%)
Sep 08, 2010 38.74 39.16 38.74 39.03 2,615,786 +0.21(+0.55%)
Sep 07, 2010 39.30 39.42 38.81 38.82 467 -0.88(-2.21%)
Sep 03, 2010 39.94 40.15 39.35 39.70 2,969,784 +0.10(+0.26%)
Sep 02, 2010 39.60 39.60 38.90 39.60 3,398,112 +0.76(+1.94%)
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.