Northrop Grumman (NY: NOC )

477.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 65.39 65.88 65.19 65.57 1,969,403 -0.15(-0.23%)
Mar 30, 2010 65.95 65.95 65.35 65.72 1,426,643 -0.06(-0.09%)
Mar 29, 2010 65.72 66.06 65.52 65.78 2,019,242 +0.25(+0.38%)
Mar 26, 2010 65.02 65.68 65.02 65.53 1,758,832 +0.55(+0.85%)
Mar 25, 2010 65.42 65.60 64.94 64.98 1,568,839 +0.04(+0.06%)
Mar 24, 2010 65.14 65.35 64.73 64.94 1,690,926 -0.25(-0.38%)
Mar 23, 2010 65.05 65.33 64.83 65.19 2,143,446 +0.18(+0.28%)
Mar 22, 2010 65.26 65.37 64.80 65.01 2,150,867 -0.53(-0.81%)
Mar 19, 2010 65.19 65.61 64.91 65.54 4,342,103 +0.49(+0.75%)
Mar 18, 2010 65.03 65.10 64.73 65.05 1,497,392 +0.15(+0.23%)
Mar 17, 2010 64.88 65.34 64.56 64.90 1,486,934 +0.27(+0.42%)
Mar 16, 2010 64.43 64.89 64.29 64.63 1,557,276 +0.32(+0.50%)
Mar 15, 2010 63.98 64.37 63.80 64.31 1,739,322 +0.31(+0.48%)
Mar 12, 2010 64.73 64.97 63.85 64.00 1,872,092 -0.75(-1.16%)
Mar 11, 2010 64.55 64.80 63.87 64.75 1,302,408 +0.20(+0.31%)
Mar 10, 2010 63.86 64.71 63.78 64.55 1,418,108 +0.55(+0.86%)
Mar 09, 2010 63.96 64.52 63.69 64.00 1,831,360 -0.16(-0.25%)
Mar 08, 2010 64.16 64.44 63.75 64.16 1,272,598 -0.06(-0.09%)
Mar 05, 2010 63.42 64.36 63.38 64.22 1,378,328 +1.14(+1.81%)
Mar 04, 2010 62.32 63.30 62.08 63.08 3,422,595 +0.76(+1.22%)
Mar 03, 2010 62.94 63.03 61.95 62.32 2,492,976 -0.59(-0.94%)
Mar 02, 2010 62.96 63.67 62.80 62.91 2,122,835 -0.10(-0.16%)
Mar 01, 2010 61.25 63.23 61.15 63.01 2,448,370 +1.75(+2.86%)
Feb 26, 2010 61.14 61.42 60.36 61.26 3,412,078 +0.14(+0.23%)
Feb 25, 2010 61.17 61.19 60.16 61.12 2,765,134 -0.54(-0.88%)
Feb 24, 2010 61.47 62.00 61.18 61.66 1,862,069 +0.42(+0.69%)
Feb 23, 2010 61.48 62.23 61.21 61.24 1,761,382 -0.43(-0.70%)
Feb 22, 2010 61.22 62.05 61.18 61.67 1,727,357 +0.46(+0.75%)
Feb 19, 2010 61.48 61.79 60.94 61.21 2,766,419 -0.30(-0.49%)
Feb 18, 2010 59.72 61.51 59.66 61.51 3,292,529 +1.57(+2.62%)
Feb 17, 2010 59.72 59.95 59.40 59.94 1,953,029 +0.38(+0.64%)
Feb 16, 2010 59.38 59.66 58.91 59.56 2,381,241 +0.67(+1.14%)
Feb 12, 2010 58.83 58.89 58.89 58.89 2,815,300 -0.52(-0.88%)
Feb 11, 2010 58.53 59.42 58.00 59.41 1,912,835 +0.87(+1.49%)
Feb 10, 2010 59.47 59.50 58.34 58.54 2,379,020 -1.01(-1.70%)
Feb 09, 2010 58.57 59.96 58.18 59.55 2,720,614 +1.58(+2.73%)
Feb 08, 2010 57.76 58.72 57.17 57.97 2,345,480 +0.31(+0.54%)
Feb 05, 2010 58.27 58.50 56.56 57.66 2,565,438 -0.24(-0.41%)
Feb 04, 2010 58.13 60.39 56.86 57.90 6,166,577 -0.61(-1.04%)
Feb 03, 2010 57.85 58.75 57.77 58.51 1,964,179 +0.33(+0.57%)
Feb 02, 2010 57.88 58.20 57.14 58.18 2,898,789 +0.19(+0.33%)
Feb 01, 2010 56.88 58.10 56.81 57.99 3,367,245 +1.39(+2.46%)
Jan 29, 2010 56.96 57.06 56.31 56.60 2,336,226 -0.04(-0.07%)
Jan 28, 2010 56.83 57.20 55.73 56.64 2,414,834 -0.10(-0.18%)
Jan 27, 2010 55.85 56.96 55.59 56.74 2,781,759 +0.71(+1.27%)
Jan 26, 2010 55.64 56.45 55.30 56.03 1,878,633 +0.33(+0.59%)
Jan 25, 2010 56.25 56.25 55.36 55.70 2,257,933 +0.07(+0.13%)
Jan 22, 2010 56.78 56.85 55.53 55.63 1,972,267 -1.05(-1.85%)
Jan 21, 2010 58.15 58.34 56.58 56.68 2,423,296 -1.61(-2.76%)
Jan 20, 2010 58.43 58.71 57.51 58.29 1,679,238 -0.65(-1.10%)
Jan 19, 2010 58.61 59.61 58.17 58.94 2,222,780 +0.32(+0.55%)
Jan 15, 2010 59.06 58.62 58.62 58.62 1,846,800 -0.68(-1.15%)
Jan 14, 2010 59.24 59.83 58.57 59.30 1,847,009 +0.01(+0.02%)
Jan 13, 2010 57.75 59.57 57.75 59.29 2,466,212 +1.73(+3.01%)
Jan 12, 2010 57.24 57.59 56.80 57.56 1,491,211 +0.06(+0.10%)
Jan 11, 2010 57.75 57.95 57.20 57.50 1,376,047 +0.06(+0.10%)
Jan 08, 2010 57.37 58.10 57.15 57.44 1,557,383 -0.32(-0.55%)
Jan 07, 2010 56.92 57.96 56.72 57.76 4,292,434 +0.59(+1.03%)
Jan 06, 2010 56.80 57.22 56.59 57.17 1,992,199 +0.22(+0.39%)
Jan 05, 2010 56.70 57.45 56.70 56.95 1,680,310 +0.10(+0.18%)
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.