Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 39.81 39.99 38.86 39.83 3,412,138 +0.14(+0.34%)
Jul 29, 2010 40.41 40.76 39.27 39.70 3,624,990 +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 40.11 2,757,011 +0.59(+1.50%)
Jul 23, 2010 39.30 39.73 39.24 39.51 4,011,003 +0.18(+0.47%)
Jul 22, 2010 38.50 39.39 38.41 39.33 4,436,848 +1.27(+3.34%)
Jul 21, 2010 38.75 38.92 37.75 38.06 2,311,961 -0.20(-0.51%)
Jul 20, 2010 38.26 38.29 37.01 38.26 2,707,977 +0.56(+1.50%)
Jul 19, 2010 37.18 37.84 37.36 37.69 3,176,517 +0.51(+1.37%)
Jul 16, 2010 37.18 38.41 37.05 37.18 3,016,904 -1.26(-3.27%)
Jul 15, 2010 39.21 39.21 38.14 38.44 3,126,672 -0.27(-0.70%)
Jul 14, 2010 37.94 39.06 37.94 38.71 736 +1.18(+3.13%)
Jul 13, 2010 37.42 37.76 37.23 37.54 2,502 +0.48(+1.30%)
Jul 12, 2010 36.97 37.23 36.78 37.06 3,260,594 -0.61(-1.62%)
Jul 09, 2010 37.67 38.02 37.23 37.67 2,398,578 -0.49(-1.28%)
Jul 08, 2010 38.27 38.29 37.69 38.16 2,938,182 +0.39(+1.04%)
Jul 07, 2010 36.97 37.78 36.87 37.76 4,124,486 +1.00(+2.72%)
Jul 06, 2010 37.12 37.18 36.39 36.76 1,003 +0.01(+0.04%)
Jul 02, 2010 36.75 37.15 36.53 36.75 3,423,035 -0.03(-0.09%)
Jul 01, 2010 36.78 37.02 36.34 36.78 5,097,604 -0.20(-0.53%)
Jun 30, 2010 37.65 37.89 36.93 36.98 33,599 -0.67(-1.79%)
Jun 29, 2010 39.13 39.30 37.50 37.65 5,259,827 -2.15(-5.41%)
Jun 25, 2010 39.81 40.12 39.43 39.81 3,703,112 -0.19(-0.48%)
Jun 24, 2010 40.57 40.80 39.87 40.00 3,009,873 -0.71(-1.75%)
Jun 23, 2010 40.83 41.11 40.38 40.71 2,359,093 -0.22(-0.53%)
Jun 22, 2010 41.49 41.89 40.84 40.93 2,741,123 -0.67(-1.62%)
Jun 21, 2010 42.76 42.84 41.44 41.60 2,920,045 -0.57(-1.35%)
Jun 18, 2010 42.17 42.23 41.74 42.17 2,972,489 +0.39(+0.94%)
Jun 17, 2010 41.79 42.03 41.31 41.78 2,588,212 +0.29(+0.69%)
Jun 16, 2010 41.04 41.62 40.98 41.49 3,262,402 +0.39(+0.96%)
Jun 15, 2010 40.70 41.18 40.58 41.10 294 +0.52(+1.27%)
Jun 14, 2010 40.87 41.24 40.50 40.58 2,777,072 +0.03(+0.08%)
Jun 11, 2010 39.69 40.58 39.48 40.55 2,386,332 +0.43(+1.08%)
Jun 10, 2010 39.68 40.19 39.56 40.11 2,269,100 +1.01(+2.59%)
Jun 09, 2010 39.15 39.87 38.94 39.10 2,764,965 +0.12(+0.31%)
Jun 08, 2010 38.54 39.03 38.26 38.98 3,050,673 +0.20(+0.51%)
Jun 07, 2010 39.64 39.65 38.76 38.78 3,391,064 -0.78(-1.97%)
Jun 04, 2010 39.56 40.70 39.43 39.56 2,789,408 -1.83(-4.41%)
Jun 03, 2010 41.47 42.10 41.21 41.39 2,729,668 +0.07(+0.18%)
Jun 02, 2010 40.69 41.35 40.53 41.31 16,708 +0.87(+2.15%)
Jun 01, 2010 40.87 41.51 40.42 40.45 2,989,788 -0.65(-1.57%)
May 28, 2010 41.09 41.69 40.94 41.09 3,096,679 -0.37(-0.88%)
May 27, 2010 41.48 41.48 40.90 41.46 3,299,220 +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 41.14 39.59 41.01 5,999,223 +0.37(+0.91%)
May 24, 2010 41.02 41.47 40.59 40.64 3,143,872 -0.59(-1.44%)
May 21, 2010 39.82 41.27 39.50 41.23 4,497,657 +0.75(+1.85%)
May 20, 2010 40.48 41.25 40.25 40.48 297 -1.52(-3.61%)
May 19, 2010 42.15 42.47 41.40 42.00 2,918,347 -0.39(-0.92%)
May 18, 2010 43.28 43.56 42.39 42.39 148 -0.55(-1.29%)
May 17, 2010 42.64 43.23 42.08 42.95 2,209,090 +0.26(+0.60%)
May 14, 2010 42.69 43.70 42.35 42.69 2,154,564 -1.14(-2.60%)
May 13, 2010 44.17 44.48 43.70 43.83 1,345,196 -0.52(-1.17%)
May 12, 2010 43.77 44.44 43.73 44.35 1,614,856 +0.58(+1.33%)
May 11, 2010 43.95 44.31 43.64 43.77 2,799,193 +0.01(+0.02%)
May 10, 2010 43.13 43.78 43.11 43.76 4,214,540 +1.37(+3.24%)
May 07, 2010 43.40 43.63 42.05 42.39 4,146,690 +0.57(+1.37%)
May 06, 2010 44.92 45.00 40.70 41.81 3,784,389 -3.21(-7.13%)
May 05, 2010 45.04 45.24 44.77 45.02 2,323,630 +0.06(+0.14%)
May 04, 2010 46.19 46.19 44.67 44.96 3,185,621 -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.