Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 52.18 52.51 52.00 52.23 2,729,508 +0.19(+0.37%)
Jun 28, 2007 52.06 52.24 51.90 52.04 2,489,326 -0.02(-0.04%)
Jun 27, 2007 51.32 52.15 50.91 52.06 3,497,312 +0.74(+1.44%)
Jun 26, 2007 51.65 51.65 50.91 51.32 2,104,522 -0.19(-0.38%)
Jun 25, 2007 51.63 51.96 51.23 51.51 1,969,456 +0.09(+0.18%)
Jun 22, 2007 51.62 51.62 51.11 51.42 2,434,611 -0.37(-0.71%)
Jun 21, 2007 51.72 52.11 51.35 51.79 1,557,076 +0.07(+0.13%)
Jun 20, 2007 51.67 51.95 51.61 51.72 2,102,741 +0.05(+0.09%)
Jun 19, 2007 51.44 52.02 51.43 51.67 1,380,110 +0.27(+0.52%)
Jun 18, 2007 51.82 51.82 51.35 51.41 2,701,628 -0.51(-0.98%)
Jun 15, 2007 51.94 52.11 51.89 51.92 2,839,386 +0.17(+0.32%)
Jun 14, 2007 51.37 51.85 51.37 51.75 1,358,492 +0.42(+0.81%)
Jun 13, 2007 50.84 51.33 50.82 51.33 2,121,675 +0.66(+1.30%)
Jun 12, 2007 50.63 51.08 50.63 50.67 2,222,309 -0.25(-0.50%)
Jun 11, 2007 51.00 51.15 50.78 50.93 1,216,244 -0.08(-0.16%)
Jun 08, 2007 50.46 51.01 50.11 51.01 1,473,439 +0.55(+1.09%)
Jun 07, 2007 51.17 51.37 50.46 50.46 1,796,986 -0.71(-1.39%)
Jun 06, 2007 51.40 51.56 51.04 51.17 1,569,350 -0.22(-0.43%)
Jun 05, 2007 51.40 51.53 51.06 51.39 1,965,877 -0.01(-0.01%)
Jun 04, 2007 51.04 51.54 50.98 51.40 1,563,025 +0.30(+0.58%)
Jun 01, 2007 50.88 51.24 50.85 51.10 1,977,954 +0.39(+0.77%)
May 31, 2007 50.88 51.03 50.68 50.71 1,803,669 -0.10(-0.20%)
May 30, 2007 50.28 50.82 50.12 50.82 1,679,628 +0.37(+0.73%)
May 29, 2007 50.17 50.50 50.06 50.45 1,994,234 +0.11(+0.23%)
May 25, 2007 50.41 50.49 50.10 50.33 2,145,732 -0.02(-0.04%)
May 24, 2007 50.53 50.76 50.31 50.35 2,279,461 -0.38(-0.75%)
May 23, 2007 50.88 51.04 50.64 50.73 1,672,856 -0.13(-0.25%)
May 22, 2007 51.41 51.43 50.80 50.86 2,254,214 -0.69(-1.34%)
May 21, 2007 51.65 51.96 51.46 51.55 2,109,002 -0.09(-0.18%)
May 18, 2007 51.55 51.75 51.41 51.65 1,434,974 +0.17(+0.33%)
May 17, 2007 51.53 51.81 51.43 51.48 2,016,690 -0.05(-0.10%)
May 16, 2007 50.98 51.57 50.59 51.53 1,953,785 +0.64(+1.27%)
May 15, 2007 50.84 51.24 50.77 50.89 2,272,552 +0.05(+0.11%)
May 14, 2007 50.06 50.94 50.06 50.84 2,448,774 +0.62(+1.23%)
May 11, 2007 50.21 50.27 49.94 50.22 1,631,472 +0.26(+0.52%)
May 10, 2007 50.45 50.53 49.96 49.96 2,752,959 -0.67(-1.32%)
May 09, 2007 50.24 50.80 49.86 50.63 2,899,617 +0.40(+0.79%)
May 08, 2007 50.17 50.34 49.88 50.23 1,345,968 -0.02(-0.04%)
May 07, 2007 49.63 50.39 49.63 50.25 2,053,243 +0.74(+1.49%)
May 04, 2007 49.55 50.24 49.37 49.51 2,430,437 +0.03(+0.05%)
May 03, 2007 48.93 49.49 48.83 49.49 4,351,447 +0.74(+1.51%)
May 02, 2007 49.06 49.25 48.65 48.75 5,412,575 -0.32(-0.64%)
May 01, 2007 49.55 49.55 49.03 49.06 3,494,629 -0.33(-0.67%)
Apr 30, 2007 50.07 50.27 49.37 49.39 2,984,760 -0.68(-1.35%)
Apr 27, 2007 49.27 50.23 49.25 50.07 2,150,151 +0.64(+1.30%)
Apr 26, 2007 50.04 50.17 49.43 49.43 2,872,632 -0.64(-1.29%)
Apr 25, 2007 49.75 50.41 49.64 50.07 2,858,320 +0.32(+0.65%)
Apr 24, 2007 51.01 51.01 49.66 49.75 3,574,093 -1.64(-3.20%)
Apr 23, 2007 50.94 51.58 50.86 51.39 1,828,120 +0.35(+0.68%)
Apr 20, 2007 51.24 51.47 51.03 51.04 2,582,799 +0.11(+0.22%)
Apr 19, 2007 51.38 51.38 50.31 50.93 1,900,994 +0.10(+0.20%)
Apr 18, 2007 50.21 50.90 50.10 50.83 1,560,298 +0.48(+0.95%)
Apr 17, 2007 50.08 50.37 49.90 50.35 1,622,229 +0.42(+0.83%)
Apr 16, 2007 50.19 50.43 49.82 49.94 1,945,900 -0.20(-0.40%)
Apr 13, 2007 50.31 50.34 49.95 50.14 1,274,108 -0.22(-0.44%)
Apr 12, 2007 49.57 50.42 49.51 50.36 1,727,933 +0.74(+1.49%)
Apr 11, 2007 50.52 50.59 49.49 49.62 2,675,418 -1.09(-2.14%)
Apr 10, 2007 50.83 50.95 50.65 50.71 1,212,534 -0.09(-0.17%)
Apr 09, 2007 50.45 51.01 50.45 50.80 1,634,000 +0.46(+0.91%)
Apr 05, 2007 50.64 50.64 50.23 50.34 1,372,804 -0.27(-0.53%)
Apr 04, 2007 50.73 50.88 50.55 50.61 1,430,651 -0.16(-0.32%)
Apr 03, 2007 50.53 50.94 50.39 50.77 1,599,866 +0.54(+1.07%)
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.