Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.37 44.87 44.22 44.29 0 -0.31(-0.69%)
Aug 28, 2008 44.07 44.76 44.00 44.60 2,963,592 +0.71(+1.61%)
Aug 27, 2008 44.50 44.50 43.79 43.89 3,212,106 -0.68(-1.53%)
Aug 26, 2008 44.65 44.88 44.17 44.57 3,259,178 -0.19(-0.43%)
Aug 25, 2008 44.80 45.05 44.45 44.76 3,461,059 -0.26(-0.59%)
Aug 22, 2008 44.72 45.10 44.33 45.03 0 +0.39(+0.88%)
Aug 21, 2008 44.27 44.79 44.10 44.63 3,061,255 +0.23(+0.51%)
Aug 20, 2008 44.66 44.66 43.95 44.41 3,083,311 -0.19(-0.42%)
Aug 19, 2008 45.15 45.16 44.44 44.59 2,834,181 -0.62(-1.37%)
Aug 18, 2008 45.70 45.70 44.92 45.22 3,422,425 -0.30(-0.66%)
Aug 15, 2008 44.90 45.61 44.82 45.52 0 +0.68(+1.53%)
Aug 14, 2008 44.79 44.95 44.27 44.83 4,126,620 -0.15(-0.34%)
Aug 13, 2008 45.20 45.50 44.80 44.98 3,321,498 -0.22(-0.50%)
Aug 12, 2008 44.64 45.52 44.54 45.21 5,568,349 +0.44(+0.99%)
Aug 11, 2008 44.63 44.80 44.27 44.77 3,766,570 +0.16(+0.36%)
Aug 08, 2008 43.65 44.80 43.61 44.61 3,478,632 +0.83(+1.89%)
Aug 07, 2008 43.32 43.97 43.01 43.78 5,073,165 +0.20(+0.47%)
Aug 06, 2008 43.05 43.74 42.75 43.58 4,999,013 +0.50(+1.16%)
Aug 05, 2008 42.59 43.21 42.50 43.08 3,988,750 +0.58(+1.35%)
Aug 04, 2008 42.76 42.87 42.40 42.50 3,772,810 -0.21(-0.49%)
Aug 01, 2008 43.37 43.47 42.55 42.71 2,320,852 -0.41(-0.95%)
Jul 31, 2008 43.52 44.18 43.03 43.12 3,499,654 -0.55(-1.26%)
Jul 30, 2008 43.36 43.99 43.07 43.67 3,336,233 +0.45(+1.05%)
Jul 29, 2008 43.22 44.36 42.30 43.22 4,278,724 -0.72(-1.65%)
Jul 28, 2008 44.06 44.37 43.66 43.94 5,060,291 +0.03(+0.06%)
Jul 25, 2008 43.05 44.20 42.92 43.92 4,806,013 +1.16(+2.71%)
Jul 24, 2008 43.57 43.68 42.66 42.76 2,391,688 -0.83(-1.91%)
Jul 23, 2008 42.83 43.61 42.55 43.59 2,841,187 +0.90(+2.11%)
Jul 22, 2008 41.60 42.70 41.55 42.69 2,444,514 +0.99(+2.38%)
Jul 21, 2008 42.27 42.27 41.31 41.70 2,236,157 -0.31(-0.75%)
Jul 18, 2008 41.58 42.03 41.28 42.01 2,651,125 +0.51(+1.23%)
Jul 17, 2008 42.84 42.84 41.22 41.50 4,068,364 -1.20(-2.82%)
Jul 16, 2008 41.90 42.73 41.57 42.70 3,053,777 +0.77(+1.83%)
Jul 15, 2008 41.44 42.28 41.09 41.93 3,206,221 +0.24(+0.58%)
Jul 14, 2008 42.06 42.30 41.29 41.69 2,082,095 +0.04(+0.11%)
Jul 11, 2008 41.50 42.28 41.02 41.64 3,122,772 -0.40(-0.94%)
Jul 10, 2008 41.60 42.12 41.32 42.04 3,021,576 +0.28(+0.66%)
Jul 09, 2008 42.27 42.49 41.77 41.77 2,861,599 -0.58(-1.36%)
Jul 08, 2008 41.88 42.49 41.79 42.34 3,586,149 +0.36(+0.85%)
Jul 07, 2008 42.23 42.66 41.79 41.98 2,393,404 -0.27(-0.64%)
Jul 04, 2008 42.46 42.68 42.05 42.25 1,531,832 +0.00(+0.00%)
Jul 03, 2008 42.46 42.68 42.05 42.25 1,531,832 +0.06(+0.14%)
Jul 02, 2008 42.71 42.96 42.19 42.19 3,389,348 -0.49(-1.15%)
Jul 01, 2008 42.35 43.00 42.16 42.69 2,647,859 -0.12(-0.28%)
Jun 30, 2008 42.96 43.30 42.39 42.81 2,650,176 -0.15(-0.36%)
Jun 27, 2008 42.73 46.23 42.51 42.96 4,385,702 +0.39(+0.92%)
Jun 26, 2008 44.75 44.75 42.57 42.57 6,244,309 -2.46(-5.46%)
Jun 25, 2008 44.50 45.41 44.31 45.03 3,944,700 +0.72(+1.62%)
Jun 24, 2008 44.64 44.79 44.28 44.31 2,140,932 -0.45(-1.00%)
Jun 23, 2008 44.71 45.29 44.54 44.76 2,982,337 +0.15(+0.34%)
Jun 20, 2008 45.29 45.52 44.51 44.61 4,871,943 -1.05(-2.30%)
Jun 19, 2008 44.16 45.84 44.16 45.66 2,752,940 +0.86(+1.91%)
Jun 18, 2008 45.38 46.56 44.39 44.80 7,875,505 -0.69(-1.52%)
Jun 17, 2008 46.44 46.48 45.45 45.49 2,381,186 -0.84(-1.81%)
Jun 16, 2008 46.39 46.53 45.84 46.33 2,283,760 +0.06(+0.14%)
Jun 13, 2008 46.24 46.63 45.84 46.26 2,296,773 +0.49(+1.08%)
Jun 12, 2008 46.04 46.75 45.69 45.77 2,496,669 +0.04(+0.10%)
Jun 11, 2008 45.93 46.64 45.73 45.73 3,086,876 -0.20(-0.45%)
Jun 10, 2008 45.91 46.33 45.63 45.93 2,771,030 -0.13(-0.29%)
Jun 09, 2008 45.86 46.23 45.70 46.07 2,213,246 +0.19(+0.40%)
Jun 06, 2008 47.43 47.62 45.86 45.88 4,370,508 -1.84(-3.86%)
Jun 05, 2008 47.10 47.78 46.71 47.72 3,207,851 +0.70(+1.50%)
Jun 04, 2008 47.26 47.26 46.73 47.02 3,712,654 -0.24(-0.51%)
Jun 03, 2008 47.74 47.99 46.96 47.26 2,682,280 -0.34(-0.71%)
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.