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 3,492,392 +0.86(+1.65%)
Aug 30, 2007 51.28 52.41 50.65 52.02 1,720,180 +0.42(+0.82%)
Aug 29, 2007 51.37 51.66 51.10 51.60 2,446,389 +0.64(+1.25%)
Aug 28, 2007 52.46 52.50 50.88 50.96 2,569,536 -1.73(-3.28%)
Aug 27, 2007 52.59 53.14 52.52 52.69 1,568,132 +0.04(+0.08%)
Aug 24, 2007 51.16 52.78 51.10 52.65 2,194,132 +1.35(+2.64%)
Aug 23, 2007 51.89 52.09 51.28 51.30 2,556,714 -0.46(-0.88%)
Aug 22, 2007 52.01 52.49 51.56 51.75 2,777,514 +0.28(+0.55%)
Aug 21, 2007 51.69 52.43 51.40 51.47 4,646,783 -0.36(-0.69%)
Aug 20, 2007 52.12 52.59 51.56 51.83 2,555,969 -0.30(-0.58%)
Aug 17, 2007 51.21 52.22 51.00 52.13 3,903,280 +1.47(+2.90%)
Aug 16, 2007 50.57 51.18 49.55 50.66 4,153,152 -0.05(-0.09%)
Aug 15, 2007 51.65 52.07 50.69 50.71 2,646,670 -1.27(-2.45%)
Aug 14, 2007 52.85 52.97 51.54 51.98 2,902,599 -0.67(-1.27%)
Aug 13, 2007 52.10 53.66 52.02 52.65 3,840,961 +0.55(+1.06%)
Aug 10, 2007 49.74 52.28 49.53 52.10 4,622,173 +2.02(+4.03%)
Aug 09, 2007 51.68 52.31 49.96 50.08 4,523,447 -1.86(-3.59%)
Aug 08, 2007 52.19 52.19 51.37 51.95 4,207,709 -0.32(-0.62%)
Aug 07, 2007 53.26 53.48 51.85 52.27 3,544,463 -0.99(-1.86%)
Aug 06, 2007 52.94 53.49 52.34 53.26 3,427,572 +0.48(+0.92%)
Aug 03, 2007 53.36 53.52 52.77 52.78 3,249,086 -0.36(-0.68%)
Aug 02, 2007 51.84 53.25 51.57 53.14 3,088,512 +1.29(+2.50%)
Aug 01, 2007 50.94 51.99 50.91 51.85 3,134,897 +0.80(+1.58%)
Jul 31, 2007 52.30 52.55 51.04 51.04 3,662,520 -0.68(-1.32%)
Jul 30, 2007 51.64 51.94 51.22 51.73 3,030,269 -0.05(-0.10%)
Jul 27, 2007 52.63 52.77 51.78 51.78 3,043,118 -0.89(-1.69%)
Jul 26, 2007 53.44 53.73 52.17 52.67 4,091,857 -0.25(-0.47%)
Jul 25, 2007 52.39 53.40 52.24 52.92 3,845,582 +1.07(+2.07%)
Jul 24, 2007 52.49 52.99 51.68 51.85 3,354,113 -1.19(-2.25%)
Jul 23, 2007 52.31 53.16 52.30 53.04 2,543,296 +0.93(+1.78%)
Jul 20, 2007 52.39 52.65 52.10 52.12 2,688,508 -0.29(-0.55%)
Jul 19, 2007 52.15 52.67 52.08 52.41 1,504,002 +0.44(+0.85%)
Jul 18, 2007 52.20 52.43 51.86 51.96 2,715,792 -0.16(-0.31%)
Jul 17, 2007 51.64 52.32 51.51 52.12 1,777,579 +0.48(+0.92%)
Jul 16, 2007 51.18 51.93 51.16 51.65 1,721,820 +0.34(+0.65%)
Jul 13, 2007 51.58 51.65 51.28 51.31 1,986,130 -0.43(-0.83%)
Jul 12, 2007 51.39 51.74 50.92 51.74 1,929,947 +0.23(+0.46%)
Jul 11, 2007 50.99 51.69 50.99 51.51 1,440,938 +0.52(+1.01%)
Jul 10, 2007 52.00 52.06 50.93 50.99 2,416,422 -1.28(-2.45%)
Jul 09, 2007 52.65 52.85 52.27 52.27 1,586,448 -0.34(-0.65%)
Jul 06, 2007 52.52 52.75 52.46 52.61 1,882,199 +0.12(+0.23%)
Jul 05, 2007 52.59 52.70 52.43 52.49 2,695,068 -0.13(-0.25%)
Jul 03, 2007 52.74 52.91 52.49 52.63 1,130,238 +0.00(+0.00%)
Jul 02, 2007 52.49 52.78 52.36 52.63 1,953,652 +0.40(+0.76%)
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%)
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.