Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 79.26 79.69 78.44 78.61 2,023,941 -1.36(-1.70%)
Feb 28, 2008 81.90 81.90 79.36 79.97 1,967,838 -0.85(-1.05%)
Feb 27, 2008 79.20 82.38 79.20 80.82 3,723,927 +1.30(+1.63%)
Feb 26, 2008 79.51 79.71 78.79 79.52 1,643,826 -0.52(-0.65%)
Feb 25, 2008 78.98 80.04 78.95 80.04 2,068,744 +0.95(+1.20%)
Feb 22, 2008 79.50 79.85 77.95 79.09 1,943,816 -0.31(-0.39%)
Feb 21, 2008 81.26 81.26 79.28 79.40 1,914,886 -1.60(-1.98%)
Feb 20, 2008 80.54 81.00 79.61 81.00 2,088,668 +0.40(+0.50%)
Feb 19, 2008 80.68 81.32 80.24 80.60 1,482,526 +0.68(+0.85%)
Feb 18, 2008 79.61 80.32 79.00 79.92 0 +0.00(+0.00%)
Feb 15, 2008 79.61 80.32 79.00 79.92 1,600,689 +0.16(+0.20%)
Feb 14, 2008 80.33 80.68 79.52 79.76 1,539,659 -0.39(-0.49%)
Feb 13, 2008 79.89 80.30 79.62 80.15 1,803,409 +0.71(+0.89%)
Feb 12, 2008 79.84 80.15 79.01 79.44 1,932,700 -0.07(-0.09%)
Feb 11, 2008 78.89 79.98 78.89 79.51 2,138,474 +0.44(+0.56%)
Feb 08, 2008 78.84 79.55 78.48 79.07 2,299,037 -0.04(-0.05%)
Feb 07, 2008 77.38 79.11 77.16 79.11 2,385,890 +1.17(+1.50%)
Feb 06, 2008 79.43 79.43 77.78 77.94 2,511,474 -0.88(-1.12%)
Feb 05, 2008 79.68 80.10 78.82 78.82 1,759,510 -2.12(-2.62%)
Feb 04, 2008 80.09 81.31 80.04 80.94 1,407,895 +0.46(+0.57%)
Feb 01, 2008 78.51 80.63 78.51 80.48 2,364,305 +1.12(+1.41%)
Jan 31, 2008 79.50 81.29 78.13 79.36 3,343,503 -1.50(-1.86%)
Jan 30, 2008 79.16 82.18 78.74 80.86 2,580,879 +1.67(+2.11%)
Jan 29, 2008 78.72 80.13 78.60 79.19 2,627,458 +0.98(+1.25%)
Jan 28, 2008 78.02 78.75 77.58 78.21 1,796,249 +0.14(+0.18%)
Jan 25, 2008 78.03 79.44 77.13 78.07 2,519,379 +0.63(+0.81%)
Jan 24, 2008 77.48 78.66 76.33 77.44 2,862,800 -0.88(-1.12%)
Jan 23, 2008 76.01 78.72 76.01 78.32 3,379,587 +0.12(+0.15%)
Jan 22, 2008 75.53 79.21 75.53 78.20 2,611,444 -0.36(-0.46%)
Jan 21, 2008 78.54 79.96 78.27 78.56 0 +0.00(+0.00%)
Jan 18, 2008 78.54 79.96 78.27 78.56 2,556,812 +0.01(+0.01%)
Jan 17, 2008 79.82 80.09 78.27 78.55 3,529,400 -1.43(-1.79%)
Jan 16, 2008 81.09 81.73 79.65 79.98 2,938,559 -1.12(-1.38%)
Jan 15, 2008 79.60 82.27 79.59 81.10 2,814,268 +1.58(+1.99%)
Jan 14, 2008 80.53 80.55 79.38 79.52 1,671,165 -0.35(-0.44%)
Jan 11, 2008 78.86 81.30 78.53 79.87 2,191,400 +0.44(+0.55%)
Jan 10, 2008 79.30 80.31 79.03 79.43 1,783,440 -0.46(-0.58%)
Jan 09, 2008 76.67 79.92 76.14 79.89 2,475,423 +3.48(+4.55%)
Jan 08, 2008 78.62 78.62 76.29 76.41 1,997,338 -1.68(-2.15%)
Jan 07, 2008 79.11 79.32 77.26 78.09 1,864,800 -0.76(-0.96%)
Jan 04, 2008 79.03 79.69 78.67 78.85 1,768,210 -0.43(-0.54%)
Jan 03, 2008 79.01 79.41 78.71 79.28 1,874,803 +0.68(+0.87%)
Jan 02, 2008 78.74 79.05 77.99 78.60 1,331,200 -0.04(-0.05%)
Jan 01, 2008 78.90 79.60 78.64 78.64 0 +0.00(+0.00%)
Dec 31, 2007 78.90 79.60 78.64 78.64 718,413 -0.69(-0.87%)
Dec 28, 2007 79.80 80.44 79.19 79.33 789,790 -0.38(-0.48%)
Dec 27, 2007 80.58 80.80 79.44 79.71 993,714 -0.99(-1.23%)
Dec 26, 2007 81.08 81.38 80.00 80.70 676,189 -0.79(-0.97%)
Dec 24, 2007 81.11 81.94 80.80 81.49 342,800 +0.91(+1.13%)
Dec 21, 2007 80.89 81.62 79.90 80.58 1,961,700 +0.72(+0.90%)
Dec 20, 2007 79.13 80.15 79.12 79.86 1,810,313 +1.26(+1.60%)
Dec 19, 2007 79.57 79.57 78.02 78.60 2,718,858 -0.65(-0.82%)
Dec 18, 2007 80.30 80.37 78.90 79.25 1,954,332 -0.63(-0.79%)
Dec 17, 2007 79.81 80.30 79.15 79.88 2,375,328 -0.12(-0.15%)
Dec 14, 2007 80.29 80.98 79.75 80.00 1,418,900 -0.68(-0.84%)
Dec 13, 2007 80.76 81.38 80.16 80.68 1,460,400 -0.11(-0.14%)
Dec 12, 2007 80.36 81.62 79.98 80.79 2,910,078 +1.25(+1.57%)
Dec 11, 2007 82.31 82.65 78.95 79.54 1,978,949 -2.81(-3.41%)
Dec 10, 2007 83.49 83.49 81.65 82.35 1,580,031 -0.74(-0.89%)
Dec 07, 2007 82.63 83.39 81.93 83.09 1,469,139 +0.45(+0.54%)
Dec 06, 2007 81.83 83.16 80.96 82.64 1,689,815 +1.69(+2.09%)
Dec 05, 2007 81.24 82.37 80.56 80.95 2,453,363 -0.16(-0.20%)
Dec 04, 2007 80.73 81.61 80.25 81.11 2,290,104 +0.04(+0.05%)
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.