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 (%)
Aug 31, 2007 52.47 53.12 52.32 52.88 3,492,691 +0.86(+1.65%)
Aug 30, 2007 51.27 52.41 50.64 52.02 1,720,327 +0.42(+0.82%)
Aug 29, 2007 51.36 51.66 51.09 51.60 2,446,598 +0.64(+1.25%)
Aug 28, 2007 52.45 52.49 50.87 50.96 2,569,756 -1.73(-3.28%)
Aug 27, 2007 52.58 53.14 52.51 52.69 1,568,266 +0.04(+0.08%)
Aug 24, 2007 51.16 52.78 51.09 52.65 2,194,319 +1.35(+2.64%)
Aug 23, 2007 51.88 52.09 51.27 51.29 2,556,933 -0.46(-0.88%)
Aug 22, 2007 52.01 52.48 51.56 51.75 2,777,752 +0.28(+0.55%)
Aug 21, 2007 51.68 52.43 51.39 51.47 4,647,180 -0.36(-0.69%)
Aug 20, 2007 52.11 52.58 51.56 51.82 2,556,187 -0.30(-0.58%)
Aug 17, 2007 51.21 52.22 51.00 52.13 3,903,613 +1.47(+2.90%)
Aug 16, 2007 50.57 51.18 49.55 50.66 4,153,507 -0.05(-0.09%)
Aug 15, 2007 51.64 52.07 50.68 50.70 2,646,896 -1.27(-2.45%)
Aug 14, 2007 52.85 52.96 51.54 51.98 2,902,847 -0.67(-1.27%)
Aug 13, 2007 52.10 53.65 52.02 52.65 3,841,289 +0.55(+1.06%)
Aug 10, 2007 49.73 52.28 49.52 52.10 4,622,568 +2.02(+4.03%)
Aug 09, 2007 51.68 52.31 49.95 50.08 4,523,833 -1.86(-3.59%)
Aug 08, 2007 52.19 52.19 51.37 51.94 4,208,069 -0.32(-0.62%)
Aug 07, 2007 53.26 53.47 51.84 52.27 3,544,766 -0.99(-1.86%)
Aug 06, 2007 52.94 53.48 52.33 53.26 3,427,865 +0.48(+0.91%)
Aug 03, 2007 53.35 53.51 52.77 52.78 3,249,364 -0.36(-0.68%)
Aug 02, 2007 51.83 53.25 51.57 53.14 3,088,776 +1.29(+2.50%)
Aug 01, 2007 50.94 51.98 50.91 51.84 3,135,165 +0.80(+1.58%)
Jul 31, 2007 52.30 52.55 51.04 51.04 3,662,833 -0.68(-1.32%)
Jul 30, 2007 51.64 51.94 51.21 51.72 3,030,528 -0.05(-0.10%)
Jul 27, 2007 52.62 52.77 51.78 51.78 3,043,378 -0.89(-1.69%)
Jul 26, 2007 53.44 53.73 52.17 52.67 4,092,207 -0.25(-0.47%)
Jul 25, 2007 52.39 53.39 52.23 52.92 3,845,911 +1.07(+2.07%)
Jul 24, 2007 52.48 52.98 51.68 51.84 3,354,400 -1.19(-2.25%)
Jul 23, 2007 52.31 53.16 52.30 53.04 2,543,514 +0.93(+1.78%)
Jul 20, 2007 52.39 52.65 52.10 52.11 2,688,738 -0.29(-0.55%)
Jul 19, 2007 52.15 52.67 52.08 52.40 1,504,131 +0.44(+0.85%)
Jul 18, 2007 52.19 52.43 51.85 51.96 2,716,024 -0.16(-0.31%)
Jul 17, 2007 51.64 52.32 51.50 52.12 1,777,731 +0.48(+0.92%)
Jul 16, 2007 51.17 51.92 51.15 51.64 1,721,967 +0.34(+0.65%)
Jul 13, 2007 51.58 51.64 51.27 51.31 1,986,299 -0.43(-0.83%)
Jul 12, 2007 51.38 51.74 50.92 51.74 1,930,112 +0.23(+0.46%)
Jul 11, 2007 50.99 51.69 50.99 51.50 1,441,061 +0.52(+1.01%)
Jul 10, 2007 51.99 52.05 50.93 50.99 2,416,629 -1.28(-2.45%)
Jul 09, 2007 52.65 52.85 52.27 52.27 1,586,583 -0.34(-0.65%)
Jul 06, 2007 52.51 52.75 52.45 52.61 1,882,360 +0.12(+0.23%)
Jul 05, 2007 52.58 52.70 52.43 52.49 2,695,299 -0.13(-0.25%)
Jul 03, 2007 52.74 52.91 52.49 52.62 1,130,334 +0.00(+0.00%)
Jul 02, 2007 52.48 52.78 52.35 52.62 1,953,819 +0.40(+0.76%)
Jun 29, 2007 52.17 52.51 52.00 52.23 2,729,741 +0.19(+0.37%)
Jun 28, 2007 52.05 52.23 51.90 52.03 2,489,539 -0.02(-0.04%)
Jun 27, 2007 51.31 52.15 50.91 52.05 3,497,611 +0.74(+1.44%)
Jun 26, 2007 51.64 51.64 50.91 51.31 2,104,702 -0.19(-0.38%)
Jun 25, 2007 51.62 51.95 51.23 51.51 1,969,624 +0.09(+0.18%)
Jun 22, 2007 51.62 51.62 51.11 51.41 2,434,819 -0.37(-0.71%)
Jun 21, 2007 51.72 52.11 51.34 51.78 1,557,209 +0.07(+0.13%)
Jun 20, 2007 51.66 51.94 51.61 51.72 2,102,920 +0.05(+0.09%)
Jun 19, 2007 51.43 52.01 51.43 51.67 1,380,228 +0.27(+0.52%)
Jun 18, 2007 51.82 51.82 51.34 51.40 2,701,859 -0.51(-0.98%)
Jun 15, 2007 51.94 52.11 51.88 51.91 2,839,628 +0.17(+0.32%)
Jun 14, 2007 51.37 51.84 51.36 51.74 1,358,608 +0.42(+0.81%)
Jun 13, 2007 50.83 51.33 50.81 51.33 2,121,856 +0.66(+1.30%)
Jun 12, 2007 50.63 51.07 50.63 50.67 2,222,499 -0.25(-0.50%)
Jun 11, 2007 51.00 51.15 50.78 50.93 1,216,348 -0.08(-0.16%)
Jun 08, 2007 50.46 51.01 50.11 51.01 1,473,565 +0.55(+1.09%)
Jun 07, 2007 51.17 51.36 50.46 50.46 1,797,139 -0.71(-1.39%)
Jun 06, 2007 51.39 51.56 51.04 51.17 1,569,485 -0.22(-0.43%)
Jun 05, 2007 51.39 51.52 51.06 51.39 1,966,046 -0.01(-0.01%)
Jun 04, 2007 51.04 51.54 50.97 51.39 1,563,158 +0.30(+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.