Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.54 48.68 48.35 48.38 1,890,614 -0.10(-0.20%)
May 30, 2007 47.97 48.48 47.82 48.48 1,760,593 +0.35(+0.73%)
May 29, 2007 47.86 48.18 47.76 48.13 2,090,365 +0.11(+0.23%)
May 25, 2007 48.09 48.17 47.79 48.02 2,249,165 -0.02(-0.04%)
May 24, 2007 48.21 48.43 48.00 48.04 2,389,341 -0.36(-0.75%)
May 23, 2007 48.54 48.69 48.31 48.40 1,753,495 -0.12(-0.25%)
May 22, 2007 49.05 49.06 48.46 48.52 2,362,877 -0.66(-1.34%)
May 21, 2007 49.27 49.57 49.09 49.18 2,210,665 -0.09(-0.18%)
May 18, 2007 49.18 49.37 49.04 49.27 1,504,146 +0.16(+0.33%)
May 17, 2007 49.16 49.43 49.06 49.11 2,113,903 -0.05(-0.10%)
May 16, 2007 48.63 49.20 48.27 49.16 2,047,966 +0.61(+1.27%)
May 15, 2007 48.50 48.89 48.43 48.55 2,382,099 +0.05(+0.11%)
May 14, 2007 47.76 48.59 47.76 48.50 2,566,816 +0.59(+1.23%)
May 11, 2007 47.90 47.95 47.65 47.91 1,710,117 +0.25(+0.52%)
May 10, 2007 48.13 48.21 47.66 47.66 2,885,664 -0.64(-1.32%)
May 09, 2007 47.93 48.46 47.57 48.30 3,039,392 +0.38(+0.79%)
May 08, 2007 47.86 48.02 47.58 47.92 1,410,850 -0.02(-0.04%)
May 07, 2007 47.35 48.07 47.35 47.94 2,152,219 +0.70(+1.49%)
May 04, 2007 47.28 47.93 47.10 47.24 2,547,594 +0.03(+0.05%)
May 03, 2007 46.68 47.22 46.58 47.21 4,561,205 +0.70(+1.51%)
May 02, 2007 46.81 46.98 46.41 46.51 5,673,485 -0.30(-0.64%)
May 01, 2007 47.28 47.28 46.78 46.81 3,663,085 -0.31(-0.67%)
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%)
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.