Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 39.80 39.99 38.85 39.83 3,412,430 +0.14(+0.34%)
Jul 29, 2010 40.41 40.75 39.27 39.69 3,625,300 +0.03(+0.09%)
Jul 28, 2010 39.66 39.93 39.26 39.66 353 +0.17(+0.43%)
Jul 27, 2010 39.49 40.35 39.41 39.49 472 -0.61(-1.52%)
Jul 26, 2010 39.69 40.11 39.40 40.10 2,757,247 +0.59(+1.50%)
Jul 23, 2010 39.29 39.73 39.23 39.51 4,011,346 +0.18(+0.47%)
Jul 22, 2010 38.49 39.38 38.41 39.33 4,437,228 +1.27(+3.34%)
Jul 21, 2010 38.74 38.91 37.75 38.06 2,312,158 -0.20(-0.51%)
Jul 20, 2010 38.25 38.28 37.01 38.25 2,708,208 +0.56(+1.50%)
Jul 19, 2010 37.18 37.83 37.36 37.69 3,176,789 +0.51(+1.37%)
Jul 16, 2010 37.18 38.41 37.05 37.18 3,017,162 -1.26(-3.27%)
Jul 15, 2010 39.21 39.21 38.14 38.44 3,126,939 -0.27(-0.70%)
Jul 14, 2010 37.94 39.06 37.94 38.71 736 +1.18(+3.13%)
Jul 13, 2010 37.41 37.76 37.22 37.53 2,502 +0.48(+1.30%)
Jul 12, 2010 36.97 37.22 36.78 37.05 3,260,872 -0.61(-1.62%)
Jul 09, 2010 37.66 38.02 37.23 37.66 2,398,783 -0.49(-1.28%)
Jul 08, 2010 38.27 38.28 37.68 38.15 2,938,433 +0.39(+1.04%)
Jul 07, 2010 36.96 37.78 36.86 37.76 4,124,839 +1.00(+2.72%)
Jul 06, 2010 37.12 37.18 36.39 36.76 1,004 +0.01(+0.04%)
Jul 02, 2010 36.75 37.15 36.53 36.75 3,423,327 -0.03(-0.09%)
Jul 01, 2010 36.78 37.02 36.34 36.78 5,098,039 -0.20(-0.53%)
Jun 30, 2010 37.64 37.89 36.93 36.98 33,602 -0.67(-1.79%)
Jun 29, 2010 39.12 39.29 37.50 37.65 5,260,276 -2.15(-5.41%)
Jun 25, 2010 39.80 40.12 39.43 39.80 3,703,429 -0.19(-0.48%)
Jun 24, 2010 40.57 40.80 39.87 39.99 3,010,131 -0.71(-1.75%)
Jun 23, 2010 40.83 41.11 40.38 40.71 2,359,295 -0.22(-0.53%)
Jun 22, 2010 41.49 41.89 40.84 40.92 2,741,357 -0.67(-1.62%)
Jun 21, 2010 42.76 42.83 41.43 41.60 2,920,295 -0.57(-1.35%)
Jun 18, 2010 42.17 42.22 41.73 42.17 2,972,743 +0.39(+0.94%)
Jun 17, 2010 41.79 42.03 41.30 41.77 2,588,433 +0.29(+0.69%)
Jun 16, 2010 41.03 41.62 40.98 41.49 3,262,680 +0.39(+0.96%)
Jun 15, 2010 40.70 41.18 40.58 41.09 294 +0.52(+1.27%)
Jun 14, 2010 40.87 41.24 40.50 40.58 2,777,309 +0.03(+0.08%)
Jun 11, 2010 39.69 40.58 39.48 40.54 2,386,536 +0.43(+1.08%)
Jun 10, 2010 39.67 40.19 39.56 40.11 2,269,294 +1.01(+2.59%)
Jun 09, 2010 39.14 39.86 38.93 39.10 2,765,201 +0.12(+0.31%)
Jun 08, 2010 38.53 39.03 38.26 38.97 3,050,934 +0.20(+0.51%)
Jun 07, 2010 39.64 39.65 38.76 38.78 3,391,354 -0.78(-1.97%)
Jun 04, 2010 39.56 40.69 39.42 39.56 2,789,646 -1.83(-4.41%)
Jun 03, 2010 41.47 42.09 41.21 41.39 2,729,902 +0.07(+0.18%)
Jun 02, 2010 40.69 41.35 40.52 41.31 16,709 +0.87(+2.15%)
Jun 01, 2010 40.87 41.51 40.41 40.44 2,990,044 -0.65(-1.57%)
May 28, 2010 41.09 41.69 40.94 41.09 3,096,944 -0.37(-0.88%)
May 27, 2010 41.47 41.47 40.90 41.45 3,299,502 +0.87(+2.13%)
May 26, 2010 41.35 41.60 40.53 40.59 148 -0.42(-1.02%)
May 25, 2010 39.72 41.13 39.59 41.01 5,999,735 +0.37(+0.91%)
May 24, 2010 41.01 41.47 40.59 40.64 3,144,141 -0.59(-1.44%)
May 21, 2010 39.81 41.26 39.50 41.23 4,498,042 +0.75(+1.85%)
May 20, 2010 40.48 41.25 40.24 40.48 298 -1.52(-3.61%)
May 19, 2010 42.15 42.47 41.40 42.00 2,918,597 -0.39(-0.92%)
May 18, 2010 43.28 43.56 42.38 42.39 148 -0.55(-1.29%)
May 17, 2010 42.63 43.23 42.07 42.94 2,209,278 +0.26(+0.60%)
May 14, 2010 42.69 43.70 42.35 42.69 2,154,748 -1.14(-2.60%)
May 13, 2010 44.17 44.47 43.70 43.83 1,345,311 -0.52(-1.17%)
May 12, 2010 43.76 44.43 43.72 44.34 1,614,994 +0.58(+1.33%)
May 11, 2010 43.95 44.31 43.64 43.76 2,799,432 +0.01(+0.02%)
May 10, 2010 43.12 43.78 43.11 43.76 4,214,900 +1.37(+3.24%)
May 07, 2010 43.39 43.62 42.05 42.38 4,147,045 +0.57(+1.37%)
May 06, 2010 44.92 45.00 40.70 41.81 3,784,713 -3.21(-7.13%)
May 05, 2010 45.04 45.24 44.76 45.02 2,323,828 +0.06(+0.14%)
May 04, 2010 46.19 46.19 44.66 44.96 3,185,894 -1.74(-3.73%)
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.