Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 50.37 50.83 49.96 50.61 2,333,001 +0.41(+0.81%)
May 29, 2008 49.94 50.35 49.29 50.21 1,808,639 +0.07(+0.15%)
May 28, 2008 50.36 50.36 49.67 50.13 2,796,219 -0.19(-0.39%)
May 27, 2008 49.52 50.44 49.49 50.33 2,593,593 +0.74(+1.49%)
May 26, 2008 49.96 50.16 49.59 49.59 0 +0.00(+0.00%)
May 23, 2008 49.96 50.16 49.59 49.59 1,762,373 -0.60(-1.20%)
May 22, 2008 49.96 50.44 49.87 50.19 2,090,544 +0.23(+0.46%)
May 21, 2008 50.89 51.19 49.90 49.96 3,072,063 -0.89(-1.75%)
May 20, 2008 51.51 51.51 50.80 50.86 2,470,240 -0.80(-1.55%)
May 19, 2008 50.64 51.95 50.53 51.65 3,568,556 +0.95(+1.88%)
May 16, 2008 50.29 50.76 49.98 50.70 2,997,336 +0.31(+0.61%)
May 15, 2008 50.31 50.71 49.97 50.39 2,501,634 +0.02(+0.04%)
May 14, 2008 50.87 51.15 50.37 50.37 2,782,570 -0.17(-0.35%)
May 13, 2008 50.24 50.82 49.98 50.55 2,566,627 +0.30(+0.59%)
May 12, 2008 50.11 50.31 49.60 50.25 1,818,326 +0.36(+0.73%)
May 09, 2008 48.84 50.32 48.84 49.89 1,430,935 -0.19(-0.39%)
May 08, 2008 49.91 50.24 49.39 50.08 2,503,685 +0.27(+0.54%)
May 07, 2008 50.23 50.30 49.82 49.82 4,684,660 -0.29(-0.58%)
May 06, 2008 49.50 50.25 49.38 50.10 2,393,188 +0.17(+0.35%)
May 05, 2008 49.27 50.31 49.63 49.93 2,070,605 -0.38(-0.75%)
May 02, 2008 50.20 50.69 49.98 50.31 2,213,500 +0.15(+0.31%)
May 01, 2008 49.19 50.21 49.17 50.15 3,312,584 +0.80(+1.63%)
Apr 30, 2008 49.63 50.28 49.35 49.35 3,487,519 -0.41(-0.82%)
Apr 29, 2008 49.23 49.94 49.17 49.76 3,659,897 +0.60(+1.23%)
Apr 28, 2008 49.39 49.78 48.92 49.15 4,182,383 -0.48(-0.96%)
Apr 25, 2008 50.03 50.94 48.64 49.63 4,573,321 +0.97(+1.98%)
Apr 24, 2008 46.50 49.00 46.47 48.66 5,285,365 +1.94(+4.15%)
Apr 23, 2008 47.06 47.21 45.91 46.72 4,026,865 +0.07(+0.14%)
Apr 22, 2008 47.27 47.56 46.64 46.66 3,268,864 -1.02(-2.14%)
Apr 21, 2008 47.85 48.11 47.63 47.68 1,942,931 -0.19(-0.39%)
Apr 18, 2008 48.37 48.37 47.62 47.86 2,908,953 +0.19(+0.41%)
Apr 17, 2008 47.65 48.01 47.56 47.67 3,855,355 -0.02(-0.04%)
Apr 16, 2008 48.31 48.81 46.60 47.69 7,686,597 -0.32(-0.66%)
Apr 15, 2008 51.28 51.28 47.85 48.01 7,039,365 -3.53(-6.86%)
Apr 14, 2008 51.29 51.71 51.26 51.54 1,089,304 +0.25(+0.48%)
Apr 11, 2008 52.10 52.26 51.22 51.29 2,159,096 -1.07(-2.04%)
Apr 10, 2008 52.19 52.52 52.03 52.36 1,699,020 +0.07(+0.13%)
Apr 09, 2008 52.50 52.59 52.03 52.29 1,846,535 -0.07(-0.14%)
Apr 08, 2008 52.08 52.49 52.05 52.37 1,465,962 -0.25(-0.48%)
Apr 07, 2008 53.02 53.06 52.20 52.62 2,340,292 +0.08(+0.15%)
Apr 04, 2008 53.22 53.32 52.43 52.54 2,090,666 -0.53(-1.00%)
Apr 03, 2008 52.94 53.15 52.52 53.07 2,404,205 +0.12(+0.23%)
Apr 02, 2008 52.73 53.33 52.32 52.95 2,375,237 +0.46(+0.88%)
Apr 01, 2008 52.26 52.73 51.66 52.49 2,838,572 +0.30(+0.57%)
Mar 31, 2008 52.30 52.66 51.65 52.19 3,169,744 -0.08(-0.15%)
Mar 28, 2008 52.55 52.83 52.15 52.27 1,676,490 +0.07(+0.14%)
Mar 27, 2008 52.81 52.99 52.16 52.20 2,169,853 -0.36(-0.69%)
Mar 26, 2008 52.53 52.83 52.34 52.56 1,996,719 -0.35(-0.66%)
Mar 25, 2008 52.54 53.10 52.18 52.91 2,495,244 +0.34(+0.65%)
Mar 24, 2008 52.72 52.94 52.32 52.57 2,329,332 -0.04(-0.08%)
Mar 21, 2008 53.03 53.10 52.32 52.61 3,530,398 +0.00(+0.00%)
Mar 20, 2008 53.03 53.10 52.32 52.61 3,530,398 +0.13(+0.24%)
Mar 19, 2008 53.67 54.08 52.48 52.48 3,249,480 -1.04(-1.94%)
Mar 18, 2008 54.09 54.09 52.79 53.52 3,390,485 +0.33(+0.62%)
Mar 17, 2008 50.98 53.66 50.98 53.19 4,718,688 +1.17(+2.26%)
Mar 14, 2008 53.13 53.32 51.56 52.02 4,474,446 -0.84(-1.59%)
Mar 13, 2008 52.81 53.12 52.33 52.85 3,157,531 -0.37(-0.69%)
Mar 12, 2008 53.46 53.85 53.13 53.22 2,352,165 -0.22(-0.41%)
Mar 11, 2008 53.66 53.66 52.52 53.44 2,473,936 +0.87(+1.65%)
Mar 10, 2008 53.15 53.35 52.54 52.58 2,654,817 -0.42(-0.78%)
Mar 07, 2008 53.09 53.83 52.77 53.00 2,562,090 -0.41(-0.77%)
Mar 06, 2008 53.63 53.83 53.10 53.40 2,825,240 -0.48(-0.88%)
Mar 05, 2008 53.66 54.06 53.30 53.88 3,268,050 +0.05(+0.10%)
Mar 04, 2008 54.98 54.98 53.26 53.83 5,720,891 -1.56(-2.81%)
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.