Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.73 37.97 37.01 37.06 33,526 -0.67(-1.79%)
Jun 29, 2010 39.21 39.38 37.59 37.74 5,248,456 -2.16(-5.41%)
Jun 25, 2010 39.89 40.21 39.52 39.89 3,695,107 -0.19(-0.48%)
Jun 24, 2010 40.66 40.89 39.96 40.08 3,003,367 -0.71(-1.75%)
Jun 23, 2010 40.92 41.20 40.47 40.80 2,353,993 -0.22(-0.53%)
Jun 22, 2010 41.58 41.98 40.93 41.02 2,735,197 -0.67(-1.62%)
Jun 21, 2010 42.85 42.93 41.53 41.69 2,913,733 -0.57(-1.35%)
Jun 18, 2010 42.26 42.32 41.83 42.26 2,966,063 +0.39(+0.94%)
Jun 17, 2010 41.88 42.13 41.40 41.87 2,582,617 +0.29(+0.69%)
Jun 16, 2010 41.13 41.71 41.07 41.58 3,255,349 +0.39(+0.96%)
Jun 15, 2010 40.79 41.27 40.67 41.19 293 +0.52(+1.27%)
Jun 14, 2010 40.96 41.33 40.59 40.67 2,771,068 +0.03(+0.08%)
Jun 11, 2010 39.78 40.67 39.57 40.64 2,381,173 +0.44(+1.08%)
Jun 10, 2010 39.76 40.28 39.65 40.20 2,264,195 +1.01(+2.59%)
Jun 09, 2010 39.23 39.95 39.02 39.19 2,758,988 +0.12(+0.31%)
Jun 08, 2010 38.62 39.12 38.35 39.06 3,044,078 +0.20(+0.51%)
Jun 07, 2010 39.73 39.74 38.84 38.87 3,383,733 -0.78(-1.97%)
Jun 04, 2010 39.65 40.78 39.51 39.65 2,783,378 -1.83(-4.41%)
Jun 03, 2010 41.56 42.19 41.30 41.48 2,723,767 +0.07(+0.18%)
Jun 02, 2010 40.78 41.44 40.61 41.40 16,672 +0.87(+2.15%)
Jun 01, 2010 40.96 41.60 40.51 40.53 2,983,325 -0.65(-1.57%)
May 28, 2010 41.18 41.78 41.03 41.18 3,089,985 -0.37(-0.88%)
May 27, 2010 41.57 41.57 40.99 41.55 3,292,088 +0.90(+2.21%)
May 26, 2010 41.41 41.66 40.59 40.65 148 -0.42(-1.02%)
May 25, 2010 39.78 41.20 39.65 41.07 5,990,800 +0.37(+0.91%)
May 24, 2010 41.07 41.53 40.65 40.70 3,139,458 -0.59(-1.44%)
May 21, 2010 39.87 41.32 39.55 41.29 4,491,342 +0.75(+1.85%)
May 20, 2010 40.54 41.31 40.30 40.54 297 -1.52(-3.61%)
May 19, 2010 42.21 42.53 41.46 42.06 2,914,250 -0.39(-0.92%)
May 18, 2010 43.34 43.62 42.45 42.45 148 -0.55(-1.29%)
May 17, 2010 42.70 43.29 42.13 43.01 2,205,988 +0.26(+0.60%)
May 14, 2010 42.75 43.76 42.41 42.75 2,151,539 -1.14(-2.60%)
May 13, 2010 44.24 44.54 43.76 43.89 1,343,307 -0.52(-1.17%)
May 12, 2010 43.83 44.50 43.79 44.41 1,612,588 +0.58(+1.33%)
May 11, 2010 44.01 44.38 43.70 43.83 2,795,263 +0.01(+0.02%)
May 10, 2010 43.19 43.84 43.17 43.82 4,208,623 +1.38(+3.24%)
May 07, 2010 43.46 43.69 42.11 42.45 4,140,868 +0.57(+1.37%)
May 06, 2010 44.99 45.07 40.76 41.87 3,779,076 -3.22(-7.13%)
May 05, 2010 45.10 45.30 44.83 45.09 2,320,367 +0.06(+0.14%)
May 04, 2010 46.26 46.26 44.73 45.03 3,181,149 -1.74(-3.73%)
May 03, 2010 46.08 46.86 46.01 46.77 2,021,519 +0.95(+2.08%)
Apr 30, 2010 46.82 47.09 45.78 45.82 2,997,219 -1.05(-2.23%)
Apr 29, 2010 46.59 47.11 46.20 46.86 2,653,044 +0.48(+1.03%)
Apr 28, 2010 46.92 47.15 45.76 46.38 4,934,483 +1.01(+2.22%)
Apr 27, 2010 46.45 46.45 45.32 45.38 2,955,478 -1.18(-2.54%)
Apr 26, 2010 46.63 47.03 46.51 46.56 2,379,656 -0.04(-0.09%)
Apr 23, 2010 46.63 46.63 46.03 46.60 1,692,150 +0.00(+0.00%)
Apr 22, 2010 45.90 46.65 45.79 46.60 2,735,052 +0.42(+0.91%)
Apr 21, 2010 46.18 46.19 45.21 46.18 19,446 +0.63(+1.39%)
Apr 20, 2010 45.00 45.67 44.90 45.55 2,398,946 +0.68(+1.52%)
Apr 19, 2010 44.36 44.92 44.31 44.86 1,996,096 +0.30(+0.68%)
Apr 16, 2010 45.11 45.14 44.19 44.56 2,568,295 -0.57(-1.27%)
Apr 15, 2010 45.01 45.26 44.81 45.13 1,955,775 -0.02(-0.04%)
Apr 14, 2010 45.15 45.16 44.47 45.15 2,039,557 +0.14(+0.32%)
Apr 13, 2010 44.61 45.11 44.31 45.01 2,631,190 +0.28(+0.63%)
Apr 12, 2010 44.68 45.01 44.64 44.73 2,056,161 +0.05(+0.11%)
Apr 09, 2010 43.96 44.71 43.95 44.68 2,685,247 +0.71(+1.61%)
Apr 08, 2010 44.03 44.08 43.66 43.97 2,454,489 -0.08(-0.18%)
Apr 07, 2010 44.20 44.51 44.00 44.05 2,971,744 -0.34(-0.78%)
Apr 06, 2010 44.72 44.72 44.27 44.40 2,122,216 -0.44(-0.98%)
Apr 05, 2010 44.88 45.05 44.71 44.84 2,044,511 +0.09(+0.20%)
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.