Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 52.22 52.93 51.82 52.85 4,034,072 +1.14(+2.21%)
Nov 29, 2007 52.39 53.06 51.55 51.71 4,499,069 -0.95(-1.81%)
Nov 28, 2007 52.92 53.05 52.36 52.66 3,907,645 +0.11(+0.20%)
Nov 27, 2007 53.06 53.09 52.10 52.55 3,752,554 -0.13(-0.24%)
Nov 26, 2007 53.60 54.34 52.55 52.68 4,220,540 -1.03(-1.91%)
Nov 23, 2007 52.71 53.74 52.53 53.71 1,168,549 +1.24(+2.36%)
Nov 21, 2007 52.32 53.16 52.23 52.47 3,890,027 -0.40(-0.75%)
Nov 20, 2007 53.14 53.60 52.18 52.86 5,074,815 -0.27(-0.52%)
Nov 19, 2007 53.59 54.25 53.08 53.14 4,409,296 -0.83(-1.53%)
Nov 16, 2007 55.16 55.28 53.50 53.96 4,575,526 -0.88(-1.60%)
Nov 15, 2007 55.62 55.69 54.79 54.84 2,306,540 -0.97(-1.74%)
Nov 14, 2007 56.60 56.85 55.56 55.81 2,514,671 -0.37(-0.66%)
Nov 13, 2007 54.83 56.22 54.83 56.18 3,791,985 +1.35(+2.46%)
Nov 12, 2007 55.11 55.92 54.79 54.83 2,401,178 -0.48(-0.87%)
Nov 09, 2007 55.75 56.30 55.07 55.32 2,344,114 -0.96(-1.70%)
Nov 08, 2007 56.62 57.13 55.91 56.28 4,140,958 -0.07(-0.12%)
Nov 07, 2007 57.15 57.15 56.20 56.34 4,835,712 -0.32(-0.57%)
Nov 06, 2007 55.44 56.68 55.14 56.66 2,776,621 +1.27(+2.30%)
Nov 05, 2007 55.52 55.67 54.90 55.39 1,968,457 +0.44(+0.79%)
Nov 02, 2007 55.02 55.30 54.20 54.95 3,276,363 -0.07(-0.12%)
Nov 01, 2007 56.01 56.34 54.95 55.02 2,888,795 -1.07(-1.90%)
Oct 31, 2007 55.60 56.09 55.05 56.09 1,789,953 +0.64(+1.15%)
Oct 30, 2007 55.01 55.75 54.84 55.45 1,829,462 +0.13(+0.24%)
Oct 29, 2007 55.22 55.64 54.79 55.32 2,554,329 +0.36(+0.65%)
Oct 26, 2007 55.97 55.97 54.74 54.96 2,052,050 -0.50(-0.91%)
Oct 25, 2007 55.56 56.14 55.24 55.46 2,690,447 +0.30(+0.53%)
Oct 24, 2007 53.69 55.42 53.67 55.17 3,605,401 +1.82(+3.42%)
Oct 23, 2007 52.94 53.60 52.80 53.34 1,437,210 +0.44(+0.82%)
Oct 22, 2007 52.39 52.98 52.12 52.91 1,957,081 +0.15(+0.28%)
Oct 19, 2007 53.79 54.08 52.73 52.76 2,176,390 -1.25(-2.32%)
Oct 18, 2007 53.59 54.17 53.59 54.02 1,720,478 +0.08(+0.15%)
Oct 17, 2007 53.99 54.50 53.36 53.93 2,497,675 +0.07(+0.14%)
Oct 16, 2007 53.20 53.89 53.01 53.86 3,354,188 +0.64(+1.20%)
Oct 15, 2007 53.11 53.58 52.98 53.22 1,822,156 +0.07(+0.13%)
Oct 12, 2007 53.25 53.32 52.87 53.16 1,695,953 +0.05(+0.09%)
Oct 11, 2007 53.05 53.46 52.78 53.11 3,113,112 +0.42(+0.79%)
Oct 10, 2007 52.96 53.10 52.33 52.69 2,401,758 -0.27(-0.52%)
Oct 09, 2007 52.99 53.24 52.74 52.97 2,294,319 +0.12(+0.23%)
Oct 08, 2007 52.73 53.02 52.65 52.85 794,491 +0.19(+0.37%)
Oct 05, 2007 53.39 53.42 52.60 52.65 1,108,322 -0.48(-0.90%)
Oct 04, 2007 52.91 53.28 52.53 53.13 1,236,239 +0.44(+0.84%)
Oct 03, 2007 52.39 52.77 52.18 52.69 1,513,693 +0.24(+0.46%)
Oct 02, 2007 53.57 53.67 52.21 52.45 1,910,864 -1.04(-1.94%)
Oct 01, 2007 52.81 53.52 52.41 53.49 1,585,404 +1.17(+2.23%)
Sep 28, 2007 52.39 52.96 52.05 52.32 1,649,512 -0.19(-0.36%)
Sep 27, 2007 52.77 52.77 51.92 52.51 1,781,157 +0.01(+0.01%)
Sep 26, 2007 53.61 53.61 52.45 52.50 2,212,619 -0.91(-1.70%)
Sep 25, 2007 52.57 53.59 52.51 53.40 1,833,040 +0.62(+1.18%)
Sep 24, 2007 53.26 53.65 52.75 52.78 1,540,827 -0.58(-1.08%)
Sep 21, 2007 53.45 53.99 53.33 53.36 2,178,925 -0.10(-0.19%)
Sep 20, 2007 53.59 53.79 53.38 53.46 1,488,646 -0.11(-0.20%)
Sep 19, 2007 53.12 53.77 52.87 53.57 2,222,608 +0.59(+1.11%)
Sep 18, 2007 52.69 53.10 52.02 52.98 1,942,918 +0.44(+0.83%)
Sep 17, 2007 52.76 53.05 52.31 52.54 1,291,104 -0.36(-0.68%)
Sep 14, 2007 52.65 53.28 52.65 52.90 2,087,534 +0.09(+0.18%)
Sep 13, 2007 53.09 53.39 52.77 52.81 2,268,079 +0.09(+0.18%)
Sep 12, 2007 52.98 53.65 52.61 52.71 3,076,436 -0.27(-0.51%)
Sep 11, 2007 52.70 53.09 52.32 52.98 1,929,947 +0.59(+1.13%)
Sep 10, 2007 52.58 52.91 52.07 52.39 2,245,269 +0.25(+0.49%)
Sep 07, 2007 51.38 52.39 51.38 52.14 2,350,078 +0.20(+0.39%)
Sep 06, 2007 51.34 52.24 51.24 51.94 2,403,750 +0.05(+0.09%)
Sep 05, 2007 52.20 52.52 51.77 51.89 1,670,385 -0.71(-1.35%)
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.