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 (%)
Jul 31, 2007 49.90 50.14 48.70 48.70 3,839,070 -0.65(-1.32%)
Jul 30, 2007 49.27 49.55 48.86 49.35 3,176,342 -0.05(-0.10%)
Jul 27, 2007 50.21 50.35 49.40 49.40 3,189,809 -0.85(-1.69%)
Jul 26, 2007 50.99 51.26 49.77 50.25 4,289,102 -0.24(-0.47%)
Jul 25, 2007 49.98 50.94 49.84 50.49 4,030,956 +1.02(+2.07%)
Jul 24, 2007 50.07 50.55 49.30 49.46 3,515,796 -1.14(-2.25%)
Jul 23, 2007 49.91 50.72 49.90 50.60 2,665,894 +0.88(+1.78%)
Jul 20, 2007 49.98 50.23 49.71 49.72 2,818,106 -0.28(-0.55%)
Jul 19, 2007 49.75 50.25 49.69 50.00 1,576,502 +0.42(+0.85%)
Jul 18, 2007 49.80 50.02 49.47 49.57 2,846,705 -0.15(-0.31%)
Jul 17, 2007 49.27 49.92 49.14 49.73 1,863,266 +0.45(+0.92%)
Jul 16, 2007 48.82 49.54 48.80 49.27 1,804,819 +0.32(+0.65%)
Jul 13, 2007 49.21 49.27 48.92 48.95 2,081,870 -0.41(-0.83%)
Jul 12, 2007 49.02 49.36 48.58 49.36 2,022,979 +0.22(+0.46%)
Jul 11, 2007 48.65 49.32 48.65 49.14 1,510,397 +0.49(+1.01%)
Jul 10, 2007 49.60 49.66 48.59 48.65 2,532,904 -1.22(-2.45%)
Jul 09, 2007 50.23 50.42 49.87 49.87 1,662,922 -0.33(-0.65%)
Jul 06, 2007 50.10 50.33 50.05 50.19 1,972,929 +0.12(+0.23%)
Jul 05, 2007 50.17 50.28 50.02 50.08 2,824,982 -0.13(-0.25%)
Jul 03, 2007 50.32 50.48 50.08 50.21 1,184,720 +0.00(+0.00%)
Jul 02, 2007 50.07 50.35 49.95 50.21 2,047,827 +0.38(+0.76%)
Jun 29, 2007 49.78 50.10 49.61 49.83 2,861,082 +0.19(+0.37%)
Jun 28, 2007 49.66 49.84 49.52 49.64 2,609,323 -0.02(-0.04%)
Jun 27, 2007 48.96 49.75 48.57 49.66 3,665,898 +0.70(+1.44%)
Jun 26, 2007 49.27 49.27 48.57 48.96 2,205,969 -0.19(-0.38%)
Jun 25, 2007 49.25 49.57 48.88 49.14 2,064,392 +0.09(+0.18%)
Jun 22, 2007 49.25 49.25 48.76 49.05 2,551,970 -0.35(-0.71%)
Jun 21, 2007 49.34 49.71 48.98 49.41 1,632,134 +0.06(+0.13%)
Jun 20, 2007 49.29 49.56 49.24 49.34 2,204,102 +0.04(+0.09%)
Jun 19, 2007 49.07 49.62 49.07 49.30 1,446,637 +0.26(+0.52%)
Jun 18, 2007 49.44 49.44 48.98 49.04 2,831,859 -0.49(-0.98%)
Jun 15, 2007 49.55 49.71 49.50 49.53 2,976,257 +0.16(+0.32%)
Jun 14, 2007 49.01 49.46 49.00 49.37 1,423,977 +0.40(+0.81%)
Jun 13, 2007 48.50 48.97 48.48 48.97 2,223,949 +0.63(+1.30%)
Jun 12, 2007 48.31 48.73 48.31 48.34 2,329,434 -0.24(-0.50%)
Jun 11, 2007 48.66 48.80 48.45 48.59 1,274,872 -0.08(-0.16%)
Jun 08, 2007 48.14 48.66 47.81 48.66 1,544,465 +0.52(+1.09%)
Jun 07, 2007 48.82 49.00 48.14 48.14 1,883,608 -0.68(-1.39%)
Jun 06, 2007 49.04 49.19 48.70 48.82 1,645,000 -0.21(-0.43%)
Jun 05, 2007 49.04 49.16 48.72 49.03 2,060,641 -0.01(-0.01%)
Jun 04, 2007 48.70 49.17 48.63 49.04 1,638,369 +0.28(+0.58%)
Jun 01, 2007 48.54 48.88 48.51 48.75 2,073,300 +0.37(+0.77%)
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%)
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.