Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.32 47.72 47.32 47.58 1,596,275 -0.02(-0.04%)
Jan 30, 2007 47.58 47.79 47.40 47.60 1,736,132 +0.15(+0.33%)
Jan 29, 2007 47.55 47.67 47.24 47.44 2,294,366 +0.17(+0.35%)
Jan 26, 2007 47.83 47.91 47.18 47.28 1,953,968 -0.54(-1.14%)
Jan 25, 2007 47.13 48.16 47.13 47.82 1,795,921 -0.34(-0.70%)
Jan 24, 2007 47.92 48.24 47.69 48.16 2,856,924 +0.14(+0.29%)
Jan 23, 2007 47.12 48.17 47.06 48.01 3,164,370 +1.01(+2.15%)
Jan 22, 2007 46.71 47.10 46.31 47.00 3,015,568 -0.14(-0.30%)
Jan 19, 2007 47.06 47.24 46.93 47.14 2,240,988 +0.25(+0.53%)
Jan 18, 2007 46.76 47.12 46.72 46.89 1,921,017 +0.13(+0.29%)
Jan 17, 2007 46.86 46.86 46.41 46.76 1,728,379 -0.05(-0.10%)
Jan 16, 2007 46.53 46.82 46.47 46.81 1,333,410 +0.14(+0.30%)
Jan 12, 2007 46.22 46.77 46.14 46.67 1,804,122 +0.25(+0.55%)
Jan 11, 2007 46.01 46.51 45.91 46.41 1,519,339 +0.36(+0.79%)
Jan 10, 2007 45.77 46.08 45.50 46.05 1,537,529 +0.38(+0.84%)
Jan 09, 2007 45.53 45.85 45.18 45.67 1,756,559 +0.28(+0.62%)
Jan 08, 2007 44.96 45.48 44.80 45.39 1,911,027 +0.26(+0.58%)
Jan 05, 2007 44.42 45.30 44.42 45.12 2,218,175 +0.22(+0.49%)
Jan 04, 2007 45.53 45.72 44.86 44.90 2,861,248 -0.79(-1.73%)
Jan 03, 2007 45.34 46.08 45.31 45.69 1,839,459 +0.29(+0.64%)
Dec 29, 2006 45.71 45.81 45.33 45.41 1,057,424 -0.44(-0.95%)
Dec 28, 2006 45.65 45.87 45.61 45.84 712,553 +0.03(+0.06%)
Dec 27, 2006 45.82 45.87 45.63 45.81 883,721 +0.16(+0.35%)
Dec 26, 2006 45.53 45.69 45.30 45.65 602,666 +0.27(+0.61%)
Dec 22, 2006 45.83 45.83 45.24 45.38 1,160,453 -0.45(-0.98%)
Dec 21, 2006 45.94 46.12 45.58 45.83 1,889,706 +0.06(+0.13%)
Dec 20, 2006 44.94 45.89 44.94 45.77 2,168,674 +0.64(+1.43%)
Dec 19, 2006 44.80 45.26 44.80 45.12 1,705,268 +0.33(+0.73%)
Dec 18, 2006 45.11 45.24 44.73 44.80 1,453,138 -0.32(-0.71%)
Dec 15, 2006 44.39 45.27 44.39 45.12 2,573,036 +0.75(+1.69%)
Dec 14, 2006 44.41 44.78 44.36 44.37 2,683,669 -0.03(-0.06%)
Dec 13, 2006 44.71 44.87 44.29 44.39 2,740,327 -0.26(-0.59%)
Dec 12, 2006 45.20 45.34 44.60 44.65 2,479,102 -0.65(-1.44%)
Dec 11, 2006 44.61 45.45 44.61 45.30 1,264,973 +0.46(+1.02%)
Dec 08, 2006 45.27 45.42 44.77 44.85 1,138,386 -0.46(-1.01%)
Dec 07, 2006 45.34 45.53 45.16 45.30 1,797,114 -0.01(-0.03%)
Dec 06, 2006 45.73 45.84 45.22 45.32 1,494,588 -0.42(-0.91%)
Dec 05, 2006 45.63 45.90 45.52 45.73 1,253,641 +0.11(+0.24%)
Dec 04, 2006 45.24 45.77 45.22 45.63 1,567,648 +0.54(+1.21%)
Dec 01, 2006 45.03 45.49 44.73 45.08 2,613,144 +0.19(+0.43%)
Nov 30, 2006 44.91 45.10 44.47 44.89 1,725,247 +0.01(+0.01%)
Nov 29, 2006 43.98 44.97 43.98 44.88 2,707,525 +0.96(+2.18%)
Nov 28, 2006 43.49 44.03 43.35 43.92 2,421,698 +0.18(+0.41%)
Nov 27, 2006 44.33 44.42 43.66 43.74 2,620,301 -0.56(-1.26%)
Nov 24, 2006 44.27 44.55 44.18 44.30 472,799 -0.01(-0.03%)
Nov 22, 2006 44.57 44.60 44.22 44.31 1,478,187 -0.42(-0.93%)
Nov 21, 2006 44.67 44.85 44.48 44.73 2,483,873 +0.06(+0.14%)
Nov 20, 2006 44.82 44.97 44.60 44.67 2,451,519 -0.34(-0.76%)
Nov 17, 2006 45.20 45.43 44.66 45.01 3,148,417 -0.36(-0.80%)
Nov 16, 2006 45.65 45.77 45.34 45.37 2,324,335 -0.28(-0.62%)
Nov 15, 2006 44.69 45.77 44.67 45.65 4,365,528 +1.03(+2.30%)
Nov 14, 2006 44.02 44.82 43.88 44.63 3,444,531 +0.65(+1.48%)
Nov 13, 2006 43.61 44.41 43.51 43.98 3,740,944 +0.58(+1.34%)
Nov 10, 2006 43.19 43.51 43.15 43.39 1,986,174 +0.07(+0.17%)
Nov 09, 2006 43.70 44.08 43.31 43.32 2,567,072 -0.26(-0.60%)
Nov 08, 2006 44.43 44.44 43.51 43.58 5,225,990 -0.95(-2.14%)
Nov 07, 2006 44.47 44.93 44.00 44.53 3,143,347 +0.21(+0.48%)
Nov 06, 2006 44.16 44.51 44.11 44.32 2,532,480 +0.09(+0.20%)
Nov 03, 2006 44.35 44.53 44.20 44.23 1,989,156 +0.03(+0.08%)
Nov 02, 2006 44.61 44.67 44.03 44.20 4,014,694 -0.70(-1.55%)
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.