Northrop Grumman (NY: NOC )

520.00 -1.63 (-0.31%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 46.75 47.03 45.71 45.75 3,001,433 -1.05(-2.23%)
Apr 29, 2010 46.53 47.05 46.14 46.80 2,656,775 +0.48(+1.03%)
Apr 28, 2010 46.86 47.08 45.70 46.32 4,941,421 +1.01(+2.22%)
Apr 27, 2010 46.39 46.39 45.26 45.31 2,959,634 -1.18(-2.54%)
Apr 26, 2010 46.57 46.97 46.44 46.49 2,383,002 -0.04(-0.09%)
Apr 23, 2010 46.57 46.57 45.97 46.53 1,694,529 +0.00(+0.00%)
Apr 22, 2010 45.84 46.59 45.72 46.53 2,738,897 +0.42(+0.91%)
Apr 21, 2010 46.12 46.13 45.15 46.12 19,473 +0.63(+1.39%)
Apr 20, 2010 44.94 45.60 44.83 45.48 2,402,319 +0.68(+1.52%)
Apr 19, 2010 44.30 44.85 44.25 44.80 1,998,903 +0.30(+0.68%)
Apr 16, 2010 45.05 45.08 44.13 44.50 2,571,907 -0.57(-1.27%)
Apr 15, 2010 44.95 45.19 44.75 45.07 1,958,525 -0.02(-0.05%)
Apr 14, 2010 45.08 45.10 44.41 45.09 2,042,425 +0.14(+0.32%)
Apr 13, 2010 44.55 45.05 44.25 44.95 2,634,889 +0.28(+0.63%)
Apr 12, 2010 44.62 44.94 44.58 44.67 2,059,052 +0.05(+0.11%)
Apr 09, 2010 43.90 44.65 43.89 44.62 2,689,022 +0.71(+1.61%)
Apr 08, 2010 43.96 44.02 43.60 43.91 2,457,940 -0.08(-0.18%)
Apr 07, 2010 44.14 44.45 43.94 43.99 2,975,923 -0.34(-0.78%)
Apr 06, 2010 44.65 44.65 44.21 44.34 2,125,200 -0.44(-0.98%)
Apr 05, 2010 44.82 44.98 44.65 44.77 2,047,386 +0.09(+0.20%)
Apr 01, 2010 44.55 44.69 44.69 44.69 2,595,531 +0.46(+1.04%)
Mar 31, 2010 44.11 44.44 43.97 44.23 2,919,773 -0.10(-0.23%)
Mar 30, 2010 44.48 44.48 44.08 44.33 2,115,095 -0.04(-0.09%)
Mar 29, 2010 44.33 44.56 44.19 44.37 2,993,663 +0.17(+0.38%)
Mar 26, 2010 43.86 44.30 43.86 44.20 2,607,588 +0.37(+0.85%)
Mar 25, 2010 44.13 44.25 43.80 43.83 2,325,910 +0.03(+0.06%)
Mar 24, 2010 43.94 44.08 43.66 43.80 2,506,912 -0.17(-0.38%)
Mar 23, 2010 43.88 44.06 43.73 43.97 3,177,804 +0.12(+0.28%)
Mar 22, 2010 44.02 44.09 43.71 43.85 3,188,806 -0.36(-0.81%)
Mar 19, 2010 43.97 44.25 43.78 44.21 6,437,462 +0.33(+0.75%)
Mar 18, 2010 43.86 43.91 43.66 43.88 2,219,985 +0.10(+0.23%)
Mar 17, 2010 43.76 44.07 43.55 43.78 2,204,480 +0.18(+0.42%)
Mar 16, 2010 43.46 43.77 43.36 43.59 2,308,767 +0.22(+0.50%)
Mar 15, 2010 43.15 43.42 43.03 43.38 2,578,663 +0.21(+0.48%)
Mar 12, 2010 43.66 43.82 43.07 43.17 2,775,503 -0.51(-1.16%)
Mar 11, 2010 43.54 43.71 43.08 43.67 1,930,908 +0.13(+0.31%)
Mar 10, 2010 43.07 43.65 43.02 43.54 2,102,441 +0.37(+0.86%)
Mar 09, 2010 43.14 43.52 42.96 43.17 2,715,115 -0.11(-0.25%)
Mar 08, 2010 43.28 43.47 43.00 43.28 1,886,713 -0.04(-0.09%)
Mar 05, 2010 42.78 43.41 42.75 43.32 2,043,464 +0.77(+1.81%)
Mar 04, 2010 42.04 42.70 41.87 42.55 5,074,229 +0.51(+1.22%)
Mar 03, 2010 42.45 42.51 41.79 42.04 3,696,006 -0.40(-0.94%)
Mar 02, 2010 42.47 42.94 42.36 42.43 3,147,247 -0.07(-0.16%)
Mar 01, 2010 41.31 42.65 41.25 42.50 3,629,874 +1.18(+2.86%)
Feb 26, 2010 41.24 41.43 40.71 41.32 5,058,637 +0.09(+0.23%)
Feb 25, 2010 41.26 41.27 40.58 41.23 4,099,499 -0.10(-0.25%)
Feb 24, 2010 41.20 41.56 41.01 41.33 2,778,147 +0.28(+0.69%)
Feb 23, 2010 41.21 41.71 41.03 41.05 2,627,925 -0.29(-0.70%)
Feb 22, 2010 41.03 41.59 41.01 41.33 2,577,161 +0.31(+0.75%)
Feb 19, 2010 41.21 41.42 40.85 41.03 4,127,408 -0.20(-0.49%)
Feb 18, 2010 40.03 41.23 39.99 41.23 4,912,348 +1.05(+2.62%)
Feb 17, 2010 40.03 40.18 39.81 40.18 2,913,856 +0.25(+0.64%)
Feb 16, 2010 39.80 39.99 39.48 39.92 3,552,735 +0.45(+1.14%)
Feb 12, 2010 39.43 39.47 39.47 39.47 4,200,337 -0.35(-0.88%)
Feb 11, 2010 39.23 39.83 38.87 39.82 2,853,888 +0.58(+1.49%)
Feb 10, 2010 39.86 39.88 39.10 39.24 3,549,421 -0.68(-1.70%)
Feb 09, 2010 39.26 40.19 39.00 39.91 4,059,069 +1.06(+2.73%)
Feb 08, 2010 38.71 39.36 38.32 38.85 3,499,381 +0.21(+0.54%)
Feb 05, 2010 39.06 39.21 37.91 38.65 3,827,551 -0.16(-0.41%)
Feb 04, 2010 38.96 40.48 38.11 38.81 9,200,336 -0.41(-1.04%)
Feb 03, 2010 38.77 39.38 38.72 39.22 2,930,492 +0.22(+0.57%)
Feb 02, 2010 38.79 39.01 38.30 39.00 4,324,900 +0.13(+0.33%)
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.