Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 57.46 57.64 57.24 57.28 1,596,889 -0.11(-0.20%)
May 30, 2007 56.79 57.40 56.62 57.40 1,487,068 +0.42(+0.73%)
May 29, 2007 56.67 57.04 56.55 56.98 1,765,606 +0.13(+0.23%)
May 25, 2007 56.94 57.03 56.59 56.85 1,899,735 -0.02(-0.04%)
May 24, 2007 57.08 57.34 56.83 56.87 2,018,133 -0.43(-0.75%)
May 23, 2007 57.47 57.65 57.20 57.30 1,481,073 -0.14(-0.25%)
May 22, 2007 58.07 58.09 57.37 57.45 1,995,781 -0.78(-1.34%)
May 21, 2007 58.34 58.68 58.12 58.23 1,867,217 -0.11(-0.18%)
May 18, 2007 58.22 58.46 58.06 58.34 1,270,462 +0.19(+0.33%)
May 17, 2007 58.21 58.52 58.09 58.15 1,785,487 -0.06(-0.10%)
May 16, 2007 57.58 58.24 57.15 58.21 1,729,794 +0.73(+1.27%)
May 15, 2007 57.42 57.88 57.34 57.48 2,012,017 +0.06(+0.11%)
May 14, 2007 56.55 57.53 56.55 57.42 2,168,036 +0.70(+1.23%)
May 11, 2007 56.71 56.77 56.41 56.72 1,444,433 +0.30(+0.52%)
May 10, 2007 56.99 57.08 56.43 56.43 2,437,348 -0.76(-1.32%)
May 09, 2007 56.74 57.37 56.32 57.18 2,567,192 +0.45(+0.79%)
May 08, 2007 56.67 56.86 56.34 56.74 1,191,661 -0.02(-0.04%)
May 07, 2007 56.05 56.91 56.05 56.76 1,817,850 +0.83(+1.49%)
May 04, 2007 55.97 56.74 55.77 55.93 2,151,800 +0.03(+0.05%)
May 03, 2007 55.27 55.90 55.15 55.90 3,852,577 +0.83(+1.51%)
May 02, 2007 55.42 55.62 54.95 55.06 4,792,053 -0.36(-0.64%)
May 01, 2007 55.97 55.97 55.38 55.42 3,093,989 -0.37(-0.67%)
Apr 30, 2007 56.55 56.77 55.77 55.79 2,642,574 -0.77(-1.35%)
Apr 27, 2007 55.65 56.74 55.63 56.55 1,903,648 +0.73(+1.30%)
Apr 26, 2007 56.52 56.67 55.83 55.83 2,543,301 -0.73(-1.29%)
Apr 25, 2007 56.19 56.93 56.07 56.55 2,530,629 +0.36(+0.65%)
Apr 24, 2007 57.62 57.62 56.09 56.19 3,164,343 -1.86(-3.20%)
Apr 23, 2007 57.53 58.26 57.45 58.05 1,618,536 +0.39(+0.68%)
Apr 20, 2007 57.87 58.13 57.64 57.65 2,286,695 +0.13(+0.22%)
Apr 19, 2007 58.03 58.03 56.83 57.52 1,683,056 +0.11(+0.20%)
Apr 18, 2007 56.71 57.49 56.59 57.41 1,381,418 +0.54(+0.95%)
Apr 17, 2007 56.57 56.90 56.36 56.87 1,436,249 +0.47(+0.83%)
Apr 16, 2007 56.68 56.96 56.27 56.40 1,722,813 -0.23(-0.40%)
Apr 13, 2007 56.82 56.86 56.42 56.63 1,128,038 -0.25(-0.44%)
Apr 12, 2007 55.99 56.95 55.93 56.88 1,529,835 +0.83(+1.49%)
Apr 11, 2007 57.06 57.14 55.90 56.05 2,368,697 -1.23(-2.14%)
Apr 10, 2007 57.41 57.55 57.21 57.27 1,073,524 -0.10(-0.17%)
Apr 09, 2007 56.98 57.62 56.98 57.37 1,446,671 +0.52(+0.91%)
Apr 05, 2007 57.20 57.20 56.74 56.86 1,215,420 -0.30(-0.53%)
Apr 04, 2007 57.30 57.46 57.10 57.16 1,266,634 -0.18(-0.32%)
Apr 03, 2007 57.07 57.53 56.92 57.34 1,416,450 +0.61(+1.07%)
Apr 02, 2007 56.43 56.80 56.24 56.74 2,183,480 +0.51(+0.90%)
Mar 30, 2007 56.86 57.09 56.14 56.23 1,984,957 -0.44(-0.78%)
Mar 29, 2007 56.56 56.84 56.34 56.67 1,858,294 +0.51(+0.90%)
Mar 28, 2007 56.44 56.55 56.05 56.16 1,163,809 -0.54(-0.95%)
Mar 27, 2007 56.78 56.88 56.54 56.70 1,555,310 -0.35(-0.61%)
Mar 26, 2007 57.20 57.33 56.66 57.05 2,000,872 -0.32(-0.55%)
Mar 23, 2007 56.25 57.44 56.25 57.37 2,716,744 +1.20(+2.14%)
Mar 22, 2007 56.75 56.83 55.92 56.16 2,023,533 -0.67(-1.17%)
Mar 21, 2007 56.03 56.84 56.01 56.83 2,552,369 +0.80(+1.42%)
Mar 20, 2007 55.85 56.22 55.69 56.03 1,764,088 +0.02(+0.04%)
Mar 19, 2007 55.15 56.06 55.15 56.01 1,820,886 +1.03(+1.87%)
Mar 16, 2007 55.53 55.72 54.93 54.98 3,457,638 -0.38(-0.68%)
Mar 15, 2007 55.16 55.49 55.02 55.36 1,893,880 +0.21(+0.38%)
Mar 14, 2007 55.11 55.52 54.40 55.15 2,745,651 +0.04(+0.07%)
Mar 13, 2007 55.93 55.90 54.85 55.11 2,682,853 -0.82(-1.46%)
Mar 12, 2007 55.29 56.18 55.20 55.93 1,708,408 +0.58(+1.05%)
Mar 09, 2007 55.46 55.68 55.18 55.34 1,344,644 +0.14(+0.25%)
Mar 08, 2007 54.93 55.53 54.74 55.21 2,439,288 +0.58(+1.05%)
Mar 07, 2007 54.75 54.87 54.49 54.63 1,526,271 +0.02(+0.03%)
Mar 06, 2007 54.46 54.85 54.35 54.62 3,314,950 +0.35(+0.64%)
Mar 05, 2007 54.02 54.80 54.02 54.27 2,904,840 -0.14(-0.25%)
Mar 02, 2007 54.72 55.02 54.24 54.40 2,034,192 -0.32(-0.58%)
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.