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 (%)
Aug 31, 2007 59.27 60.00 59.10 59.73 3,092,009 +0.97(+1.65%)
Aug 30, 2007 57.92 59.20 57.21 58.76 1,522,971 +0.48(+0.82%)
Aug 29, 2007 58.02 58.35 57.71 58.28 2,165,924 +0.72(+1.25%)
Aug 28, 2007 59.25 59.30 57.46 57.56 2,274,953 -1.95(-3.28%)
Aug 27, 2007 59.40 60.02 59.32 59.52 1,388,355 +0.05(+0.08%)
Aug 24, 2007 57.79 59.62 57.71 59.47 1,942,587 +1.53(+2.64%)
Aug 23, 2007 58.61 58.84 57.92 57.94 2,263,601 -0.52(-0.88%)
Aug 22, 2007 58.74 59.28 58.24 58.46 2,459,087 +0.32(+0.55%)
Aug 21, 2007 58.38 59.22 58.05 58.14 4,114,055 -0.40(-0.69%)
Aug 20, 2007 58.87 59.40 58.24 58.54 2,262,941 -0.34(-0.58%)
Aug 17, 2007 57.84 58.99 57.61 58.88 3,455,790 +1.66(+2.90%)
Aug 16, 2007 57.12 57.81 55.97 57.22 3,677,016 -0.05(-0.09%)
Aug 15, 2007 58.34 58.81 57.25 57.27 2,343,244 -1.44(-2.45%)
Aug 14, 2007 59.70 59.83 58.21 58.71 2,569,832 -0.76(-1.27%)
Aug 13, 2007 58.85 60.61 58.76 59.47 3,400,616 +0.62(+1.06%)
Aug 10, 2007 56.18 59.05 55.94 58.85 4,092,266 +2.28(+4.03%)
Aug 09, 2007 58.37 59.09 56.43 56.57 4,004,858 -2.11(-3.59%)
Aug 08, 2007 58.95 58.95 58.02 58.68 3,725,318 -0.36(-0.62%)
Aug 07, 2007 60.16 60.40 58.56 59.04 3,138,110 -1.12(-1.86%)
Aug 06, 2007 59.80 60.41 59.12 60.16 3,034,620 +0.55(+0.92%)
Aug 03, 2007 60.27 60.45 59.61 59.62 2,876,597 -0.41(-0.68%)
Aug 02, 2007 58.55 60.15 58.25 60.02 2,734,431 +1.46(+2.50%)
Aug 01, 2007 57.54 58.72 57.50 58.56 2,775,498 +0.91(+1.58%)
Jul 31, 2007 59.08 59.36 57.65 57.65 3,242,632 -0.77(-1.32%)
Jul 30, 2007 58.33 58.67 57.85 58.43 2,682,866 -0.06(-0.10%)
Jul 27, 2007 59.44 59.61 58.49 58.49 2,694,241 -1.01(-1.69%)
Jul 26, 2007 60.37 60.69 58.93 59.49 3,622,748 -0.28(-0.47%)
Jul 25, 2007 59.18 60.31 59.00 59.77 3,404,708 +1.21(+2.07%)
Jul 24, 2007 59.28 59.85 58.37 58.56 2,969,583 -1.35(-2.25%)
Jul 23, 2007 59.09 60.05 59.08 59.91 2,251,722 +1.05(+1.78%)
Jul 20, 2007 59.18 59.47 58.85 58.87 2,380,286 -0.33(-0.55%)
Jul 19, 2007 58.90 59.49 58.83 59.19 1,331,576 +0.50(+0.85%)
Jul 18, 2007 58.96 59.22 58.57 58.69 2,404,441 -0.18(-0.31%)
Jul 17, 2007 58.33 59.10 58.18 58.87 1,573,789 +0.54(+0.92%)
Jul 16, 2007 57.80 58.65 57.78 58.34 1,524,423 +0.38(+0.65%)
Jul 13, 2007 58.26 58.34 57.92 57.96 1,758,431 -0.48(-0.83%)
Jul 12, 2007 58.04 58.44 57.52 58.44 1,708,689 +0.27(+0.46%)
Jul 11, 2007 57.59 58.39 57.59 58.18 1,275,742 +0.58(+1.01%)
Jul 10, 2007 58.73 58.80 57.52 57.59 2,139,393 -1.45(-2.45%)
Jul 09, 2007 59.47 59.70 59.04 59.04 1,404,570 -0.39(-0.65%)
Jul 06, 2007 59.32 59.59 59.25 59.43 1,666,415 +0.14(+0.23%)
Jul 05, 2007 59.40 59.52 59.22 59.29 2,386,094 -0.15(-0.25%)
Jul 03, 2007 59.57 59.77 59.29 59.44 1,000,662 +0.00(+0.00%)
Jul 02, 2007 59.28 59.62 59.14 59.44 1,729,677 +0.45(+0.76%)
Jun 29, 2007 58.93 59.31 58.74 58.99 2,416,585 +0.22(+0.37%)
Jun 28, 2007 58.80 59.00 58.62 58.77 2,203,939 -0.02(-0.04%)
Jun 27, 2007 57.96 58.90 57.50 58.80 3,096,365 +0.83(+1.44%)
Jun 26, 2007 58.34 58.34 57.50 57.96 1,863,250 -0.22(-0.38%)
Jun 25, 2007 58.31 58.68 57.87 58.18 1,743,668 +0.11(+0.18%)
Jun 22, 2007 58.30 58.30 57.73 58.08 2,155,496 -0.42(-0.71%)
Jun 21, 2007 58.42 58.86 57.99 58.49 1,378,566 +0.08(+0.13%)
Jun 20, 2007 58.36 58.68 58.30 58.42 1,861,673 +0.05(+0.09%)
Jun 19, 2007 58.10 58.75 58.09 58.37 1,221,888 +0.30(+0.52%)
Jun 18, 2007 58.53 58.53 57.99 58.06 2,391,901 -0.58(-0.98%)
Jun 15, 2007 58.67 58.86 58.61 58.64 2,513,866 +0.19(+0.32%)
Jun 14, 2007 58.02 58.56 58.02 58.45 1,202,748 +0.47(+0.81%)
Jun 13, 2007 57.42 57.98 57.40 57.98 1,878,436 +0.74(+1.30%)
Jun 12, 2007 57.19 57.69 57.19 57.24 1,967,534 -0.29(-0.50%)
Jun 11, 2007 57.61 57.77 57.36 57.52 1,076,808 -0.09(-0.16%)
Jun 08, 2007 56.99 57.62 56.60 57.62 1,304,517 +0.62(+1.09%)
Jun 07, 2007 57.80 58.02 56.99 56.99 1,590,971 -0.80(-1.39%)
Jun 06, 2007 58.05 58.24 57.65 57.80 1,389,433 -0.25(-0.43%)
Jun 05, 2007 58.05 58.20 57.68 58.05 1,740,501 -0.01(-0.01%)
Jun 04, 2007 57.65 58.21 57.58 58.05 1,383,832 +0.33(+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.