Northrop Grumman (NY: NOC )

521.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.77 47.95 47.10 47.12 3,128,639 -0.65(-1.35%)
Apr 27, 2007 47.00 47.92 46.99 47.77 2,253,797 +0.61(+1.30%)
Apr 26, 2007 47.74 47.86 47.15 47.15 3,011,106 -0.61(-1.29%)
Apr 25, 2007 47.46 48.09 47.36 47.77 2,996,104 +0.31(+0.65%)
Apr 24, 2007 48.66 48.66 47.38 47.46 3,746,380 -1.57(-3.20%)
Apr 23, 2007 48.59 49.21 48.52 49.03 1,916,243 +0.33(+0.68%)
Apr 20, 2007 48.88 49.10 48.68 48.70 2,707,301 +0.11(+0.22%)
Apr 19, 2007 49.02 49.02 48.00 48.59 1,992,631 +0.10(+0.20%)
Apr 18, 2007 47.90 48.56 47.80 48.49 1,635,511 +0.45(+0.95%)
Apr 17, 2007 47.78 48.06 47.60 48.04 1,700,428 +0.40(+0.83%)
Apr 16, 2007 47.88 48.11 47.53 47.64 2,039,701 -0.19(-0.40%)
Apr 13, 2007 47.99 48.02 47.65 47.83 1,335,526 -0.21(-0.44%)
Apr 12, 2007 47.29 48.10 47.24 48.04 1,811,227 +0.70(+1.49%)
Apr 11, 2007 48.20 48.26 47.22 47.34 2,804,385 -1.04(-2.14%)
Apr 10, 2007 48.49 48.61 48.32 48.38 1,270,984 -0.08(-0.17%)
Apr 09, 2007 48.13 48.66 48.13 48.46 1,712,766 +0.44(+0.91%)
Apr 05, 2007 48.31 48.31 47.92 48.02 1,438,980 -0.26(-0.53%)
Apr 04, 2007 48.40 48.54 48.23 48.28 1,499,614 -0.15(-0.32%)
Apr 03, 2007 48.20 48.59 48.08 48.43 1,676,986 +0.51(+1.07%)
Apr 02, 2007 47.67 47.97 47.51 47.92 2,585,100 +0.43(+0.90%)
Mar 30, 2007 48.02 48.22 47.42 47.49 2,350,063 -0.37(-0.78%)
Mar 29, 2007 47.77 48.01 47.59 47.86 2,200,101 +0.43(+0.90%)
Mar 28, 2007 47.67 47.77 47.34 47.44 1,377,876 -0.45(-0.95%)
Mar 27, 2007 47.96 48.04 47.76 47.89 1,841,388 -0.29(-0.61%)
Mar 26, 2007 48.31 48.42 47.86 48.18 2,368,905 -0.27(-0.55%)
Mar 23, 2007 47.51 48.52 47.51 48.45 3,216,451 +1.02(+2.15%)
Mar 22, 2007 47.93 48.00 47.23 47.44 2,395,734 -0.56(-1.17%)
Mar 21, 2007 47.33 48.01 47.31 48.00 3,021,842 +0.67(+1.42%)
Mar 20, 2007 47.17 47.49 47.04 47.33 2,088,568 +0.02(+0.04%)
Mar 19, 2007 46.58 47.35 46.58 47.31 2,155,813 +0.87(+1.87%)
Mar 16, 2007 46.90 47.06 46.40 46.44 4,093,623 -0.32(-0.68%)
Mar 15, 2007 46.59 46.87 46.47 46.76 2,242,233 +0.18(+0.38%)
Mar 14, 2007 46.55 46.89 45.95 46.58 3,250,675 +0.03(+0.07%)
Mar 13, 2007 47.24 47.22 46.33 46.55 3,176,326 -0.69(-1.46%)
Mar 12, 2007 46.70 47.45 46.62 47.24 2,022,646 +0.49(+1.05%)
Mar 09, 2007 46.84 47.03 46.60 46.74 1,591,973 +0.12(+0.25%)
Mar 08, 2007 46.39 46.90 46.23 46.63 2,887,961 +0.49(+1.05%)
Mar 07, 2007 46.25 46.35 46.02 46.14 1,807,007 +0.01(+0.03%)
Mar 06, 2007 46.00 46.33 45.91 46.13 3,924,689 +0.29(+0.64%)
Mar 05, 2007 45.63 46.28 45.63 45.84 3,439,145 -0.12(-0.25%)
Mar 02, 2007 46.22 46.47 45.82 45.95 2,408,353 -0.27(-0.58%)
Mar 01, 2007 45.46 46.40 45.11 46.22 3,717,111 +0.24(+0.53%)
Feb 28, 2007 46.02 46.48 45.11 45.98 3,222,859 -0.04(-0.08%)
Feb 27, 2007 46.81 47.12 45.78 46.02 3,858,116 -1.23(-2.61%)
Feb 26, 2007 47.29 47.74 46.96 47.25 2,366,328 -0.37(-0.78%)
Feb 23, 2007 47.51 47.77 47.23 47.62 2,055,016 -0.19(-0.40%)
Feb 22, 2007 48.06 48.22 47.64 47.81 1,615,258 -0.36(-0.76%)
Feb 21, 2007 48.25 48.45 48.03 48.18 1,416,945 -0.08(-0.16%)
Feb 20, 2007 48.08 48.31 47.93 48.25 2,002,507 +0.26(+0.53%)
Feb 16, 2007 47.99 48.02 47.84 48.00 3,779,510 +0.03(+0.07%)
Feb 15, 2007 47.70 47.99 47.58 47.97 4,085,809 +0.31(+0.64%)
Feb 14, 2007 47.74 47.97 47.25 47.66 3,720,927 -0.08(-0.16%)
Feb 13, 2007 47.61 47.99 47.58 47.74 2,306,832 +0.13(+0.27%)
Feb 12, 2007 47.36 47.77 47.35 47.61 3,336,280 +0.26(+0.54%)
Feb 09, 2007 47.48 47.63 47.14 47.35 2,476,489 -0.25(-0.52%)
Feb 08, 2007 47.12 47.70 47.00 47.60 3,039,548 +0.49(+1.03%)
Feb 07, 2007 46.95 47.23 46.88 47.12 1,976,409 +0.24(+0.52%)
Feb 06, 2007 46.71 46.99 46.49 46.87 2,257,861 +0.16(+0.34%)
Feb 05, 2007 46.05 46.74 45.88 46.71 2,311,307 +0.36(+0.79%)
Feb 02, 2007 45.86 46.56 45.75 46.35 2,882,648 +0.72(+1.58%)
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.