Skip to main content

Northrop Grumman (NY: NOC )

519.99 -1.64 (-0.31%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.70 31.70 30.75 31.44 3,952,488 -0.22(-0.71%)
May 28, 2009 31.41 31.91 31.21 31.67 4,310,414 +0.24(+0.75%)
May 27, 2009 31.84 32.09 31.42 31.43 3,235,700 -0.66(-2.06%)
May 26, 2009 31.21 32.51 31.21 32.09 4,187,915 +0.64(+2.02%)
May 22, 2009 31.69 31.88 31.39 31.46 2,372,726 -0.07(-0.23%)
May 21, 2009 31.87 32.15 31.31 31.53 4,964,880 -0.67(-2.10%)
May 20, 2009 31.94 32.50 31.84 32.20 4,616,134 +0.58(+1.82%)
May 19, 2009 31.19 31.94 30.88 31.63 4,478,366 +0.39(+1.24%)
May 18, 2009 30.29 31.33 30.29 31.24 5,938,859 -0.26(-0.81%)
May 15, 2009 31.86 32.01 31.37 31.50 3,030,555 -0.48(-1.52%)
May 14, 2009 31.80 32.09 31.69 31.98 2,742,682 +0.29(+0.93%)
May 13, 2009 31.90 31.95 31.37 31.69 2,894,976 -0.67(-2.06%)
May 12, 2009 32.36 32.52 31.71 32.36 3,239,054 +0.07(+0.22%)
May 11, 2009 32.66 32.81 32.11 32.28 2,233,965 -0.82(-2.47%)
May 08, 2009 32.20 33.10 32.20 33.10 3,618,543 +1.11(+3.48%)
May 07, 2009 32.91 32.91 31.66 31.99 4,543,105 -0.90(-2.73%)
May 06, 2009 33.01 33.24 32.57 32.89 3,091,103 +0.17(+0.52%)
May 05, 2009 32.70 32.88 32.48 32.72 2,267,325 -0.02(-0.06%)
May 04, 2009 32.24 32.75 32.12 32.74 2,614,165 +0.42(+1.30%)
May 01, 2009 31.66 32.32 31.60 32.32 2,862,407 +0.65(+2.05%)
Apr 30, 2009 32.04 32.43 31.35 31.67 4,368,310 -0.18(-0.58%)
Apr 29, 2009 31.74 31.99 31.62 31.85 5,175,063 +0.24(+0.75%)
Apr 28, 2009 31.70 32.27 31.34 31.62 3,764,587 -0.34(-1.07%)
Apr 27, 2009 31.76 32.55 31.53 31.96 3,954,100 -0.05(-0.14%)
Apr 24, 2009 32.09 32.49 31.67 32.00 3,193,163 -0.01(-0.02%)
Apr 23, 2009 31.45 32.04 31.31 32.01 3,474,735 +0.71(+2.28%)
Apr 22, 2009 31.18 32.07 30.89 31.29 3,920,065 +0.01(+0.04%)
Apr 21, 2009 30.70 31.41 30.60 31.28 5,233,672 +0.50(+1.62%)
Apr 20, 2009 30.91 31.39 30.45 30.78 3,778,875 -0.53(-1.69%)
Apr 17, 2009 31.01 31.60 30.75 31.31 5,620,335 +0.41(+1.31%)
Apr 16, 2009 29.97 31.01 29.71 30.91 2,834,553 +1.04(+3.49%)
Apr 15, 2009 29.60 30.98 29.47 29.87 2,663,869 +0.43(+1.45%)
Apr 14, 2009 29.29 29.67 28.92 29.44 2,821,989 -0.04(-0.13%)
Apr 13, 2009 29.37 29.76 28.85 29.48 2,713,821 +0.18(+0.60%)
Apr 09, 2009 30.40 30.40 29.25 29.30 6,068,663 -0.21(-0.71%)
Apr 08, 2009 30.08 30.28 29.30 29.51 6,024,383 -0.51(-1.70%)
Apr 07, 2009 30.99 31.59 30.02 30.02 6,484,135 -1.38(-4.38%)
Apr 06, 2009 28.62 31.45 28.49 31.40 8,469,394 +2.59(+9.00%)
Apr 03, 2009 29.88 30.17 28.50 28.81 6,874,767 -1.10(-3.68%)
Apr 02, 2009 29.81 30.48 29.58 29.91 4,601,198 +0.68(+2.33%)
Apr 01, 2009 28.19 29.45 28.00 29.22 4,590,177 +0.64(+2.25%)
Mar 31, 2009 28.77 29.26 28.43 28.58 4,590,825 +0.10(+0.35%)
Mar 30, 2009 28.90 29.17 28.19 28.48 4,301,475 -1.47(-4.90%)
Mar 26, 2009 28.51 29.97 28.41 29.95 5,243,497 +1.49(+5.25%)
Mar 25, 2009 27.67 28.62 27.58 28.46 8,442,160 +0.81(+2.91%)
Mar 24, 2009 26.55 28.12 26.55 27.65 6,866,236 +0.88(+3.28%)
Mar 23, 2009 26.38 26.78 26.24 26.78 6,446,868 +1.68(+6.68%)
Mar 20, 2009 25.33 25.79 24.96 25.10 5,989,763 -0.26(-1.04%)
Mar 19, 2009 25.72 25.73 25.16 25.36 3,164,762 -0.06(-0.25%)
Mar 18, 2009 25.05 25.74 24.33 25.43 4,665,427 +0.28(+1.12%)
Mar 17, 2009 25.18 25.18 24.44 25.14 4,809,165 +0.09(+0.37%)
Mar 16, 2009 24.00 25.64 24.00 25.05 5,666,508 +1.10(+4.59%)
Mar 13, 2009 24.02 24.16 23.34 23.95 0 +0.08(+0.33%)
Mar 12, 2009 22.88 23.94 22.60 23.87 3,942,164 +1.00(+4.38%)
Mar 11, 2009 23.54 23.69 22.67 22.87 4,433,996 -0.47(-2.02%)
Mar 10, 2009 22.91 23.42 22.42 23.34 5,587,048 +0.84(+3.76%)
Mar 09, 2009 22.74 23.32 22.34 22.50 4,912,690 -0.12(-0.55%)
Mar 06, 2009 23.07 23.44 22.14 22.62 0 -0.29(-1.29%)
Mar 05, 2009 23.38 23.40 22.75 22.92 6,013,469 -0.88(-3.69%)
Mar 04, 2009 23.24 24.12 23.24 23.80 6,392,454 +0.58(+2.48%)
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.