Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 71.91 72.63 70.50 71.85 2,062,300 -0.06(-0.08%)
Feb 27, 2007 73.15 73.64 71.55 71.91 2,468,800 -1.93(-2.61%)
Feb 26, 2007 73.90 74.60 73.39 73.84 1,514,208 -0.58(-0.78%)
Feb 23, 2007 74.25 74.65 73.81 74.42 1,315,000 -0.30(-0.40%)
Feb 22, 2007 75.10 75.35 74.45 74.72 1,033,600 -0.57(-0.76%)
Feb 21, 2007 75.41 75.72 75.06 75.29 906,700 -0.12(-0.16%)
Feb 20, 2007 75.14 75.49 74.91 75.41 1,281,400 +0.40(+0.53%)
Feb 16, 2007 74.99 75.05 74.76 75.01 2,418,500 +0.05(+0.07%)
Feb 15, 2007 74.54 75.00 74.35 74.96 2,614,500 +0.48(+0.64%)
Feb 14, 2007 74.60 74.96 73.84 74.48 2,381,013 -0.12(-0.16%)
Feb 13, 2007 74.41 74.99 74.36 74.60 1,476,137 +0.20(+0.27%)
Feb 12, 2007 74.01 74.66 74.00 74.40 2,134,878 +0.40(+0.54%)
Feb 09, 2007 74.20 74.44 73.67 74.00 1,584,700 -0.39(-0.52%)
Feb 08, 2007 73.64 74.55 73.45 74.39 1,945,000 +0.76(+1.03%)
Feb 07, 2007 73.37 73.81 73.26 73.63 1,264,700 +0.38(+0.52%)
Feb 06, 2007 73.00 73.44 72.65 73.25 1,444,800 +0.25(+0.34%)
Feb 05, 2007 71.97 73.04 71.70 73.00 1,479,000 +0.57(+0.79%)
Feb 02, 2007 71.67 72.76 71.50 72.43 1,844,600 +1.13(+1.58%)
Feb 01, 2007 70.90 71.32 70.83 71.30 1,933,000 +0.36(+0.51%)
Jan 31, 2007 70.55 71.15 70.55 70.94 1,070,600 -0.03(-0.04%)
Jan 30, 2007 70.94 71.25 70.67 70.97 1,164,400 +0.23(+0.33%)
Jan 29, 2007 70.90 71.07 70.43 70.74 1,538,800 +0.25(+0.35%)
Jan 26, 2007 71.31 71.43 70.35 70.49 1,310,500 -0.81(-1.14%)
Jan 25, 2007 70.27 71.80 70.27 71.30 1,204,500 -0.50(-0.70%)
Jan 24, 2007 71.45 71.92 71.11 71.80 1,916,100 +0.21(+0.29%)
Jan 23, 2007 70.26 71.82 70.16 71.59 2,122,300 +1.51(+2.15%)
Jan 22, 2007 69.65 70.22 69.05 70.08 2,022,500 -0.21(-0.30%)
Jan 19, 2007 70.17 70.43 69.98 70.29 1,503,000 +0.37(+0.53%)
Jan 18, 2007 69.72 70.25 69.66 69.92 1,288,400 +0.20(+0.29%)
Jan 17, 2007 69.87 69.87 69.20 69.72 1,159,200 -0.07(-0.10%)
Jan 16, 2007 69.38 69.81 69.29 69.79 894,300 +0.21(+0.30%)
Jan 12, 2007 68.92 69.74 68.79 69.58 1,210,000 +0.38(+0.55%)
Jan 11, 2007 68.60 69.35 68.45 69.20 1,019,000 +0.54(+0.79%)
Jan 10, 2007 68.24 68.71 67.84 68.66 1,031,200 +0.57(+0.84%)
Jan 09, 2007 67.88 68.37 67.37 68.09 1,178,100 +0.42(+0.62%)
Jan 08, 2007 67.03 67.81 66.80 67.67 1,281,700 +0.39(+0.58%)
Jan 05, 2007 66.23 67.55 66.23 67.28 1,487,700 +0.33(+0.49%)
Jan 04, 2007 67.88 68.17 66.88 66.95 1,919,000 -1.18(-1.73%)
Jan 03, 2007 67.60 68.70 67.56 68.13 1,233,700 +0.43(+0.64%)
Dec 29, 2006 68.15 68.30 67.58 67.70 709,200 -0.65(-0.95%)
Dec 28, 2006 68.06 68.40 68.00 68.35 477,900 +0.04(+0.06%)
Dec 27, 2006 68.32 68.39 68.04 68.31 592,700 +0.24(+0.35%)
Dec 26, 2006 67.89 68.13 67.55 68.07 404,200 +0.41(+0.61%)
Dec 22, 2006 68.33 68.33 67.45 67.66 778,300 -0.67(-0.98%)
Dec 21, 2006 68.50 68.77 67.96 68.33 1,267,400 +0.09(+0.13%)
Dec 20, 2006 67.00 68.42 67.00 68.24 1,454,500 +0.96(+1.43%)
Dec 19, 2006 66.80 67.48 66.80 67.28 1,143,700 +0.49(+0.73%)
Dec 18, 2006 67.26 67.45 66.69 66.79 974,600 -0.48(-0.71%)
Dec 15, 2006 66.18 67.50 66.18 67.27 1,725,700 +1.12(+1.69%)
Dec 14, 2006 66.21 66.77 66.14 66.15 1,799,900 -0.04(-0.06%)
Dec 13, 2006 66.67 66.90 66.04 66.19 1,837,900 -0.39(-0.59%)
Dec 12, 2006 67.40 67.60 66.50 66.58 1,662,700 -0.97(-1.44%)
Dec 11, 2006 66.52 67.77 66.51 67.55 848,400 +0.68(+1.02%)
Dec 08, 2006 67.50 67.72 66.76 66.87 763,500 -0.68(-1.01%)
Dec 07, 2006 67.60 67.88 67.33 67.55 1,205,300 -0.02(-0.03%)
Dec 06, 2006 68.19 68.35 67.42 67.57 1,002,400 -0.62(-0.91%)
Dec 05, 2006 68.03 68.44 67.87 68.19 840,800 +0.16(+0.24%)
Dec 04, 2006 67.46 68.25 67.43 68.03 1,051,400 +0.81(+1.20%)
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.