Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.26 46.79 46.10 46.18 0 -0.32(-0.69%)
Aug 28, 2008 45.95 46.67 45.88 46.50 2,842,347 +0.74(+1.61%)
Aug 27, 2008 46.40 46.40 45.65 45.76 3,080,693 -0.71(-1.53%)
Aug 26, 2008 46.56 46.79 46.05 46.47 3,125,840 -0.20(-0.43%)
Aug 25, 2008 46.71 46.97 46.34 46.67 3,319,461 -0.27(-0.59%)
Aug 22, 2008 46.63 47.02 46.22 46.95 0 +0.41(+0.88%)
Aug 21, 2008 46.16 46.70 45.98 46.54 2,936,013 -0.01(-0.01%)
Aug 20, 2008 46.81 46.81 46.06 46.55 2,941,769 -0.19(-0.42%)
Aug 19, 2008 47.32 47.34 46.58 46.74 2,704,075 -0.65(-1.37%)
Aug 18, 2008 47.90 47.90 47.08 47.39 3,265,315 -0.32(-0.66%)
Aug 15, 2008 47.06 47.81 46.98 47.71 0 +0.72(+1.53%)
Aug 14, 2008 46.95 47.11 46.40 46.99 3,937,183 -0.16(-0.34%)
Aug 13, 2008 47.37 47.69 46.95 47.15 3,169,021 -0.23(-0.50%)
Aug 12, 2008 46.79 47.71 46.69 47.38 5,312,728 +0.46(+0.99%)
Aug 11, 2008 46.78 46.95 46.40 46.92 3,593,662 +0.17(+0.36%)
Aug 08, 2008 45.75 46.95 45.71 46.75 3,318,942 +0.87(+1.89%)
Aug 07, 2008 45.41 46.08 45.08 45.89 4,840,276 +0.21(+0.47%)
Aug 06, 2008 45.12 45.84 44.80 45.67 4,769,528 +0.52(+1.16%)
Aug 05, 2008 44.63 45.29 44.55 45.15 3,805,642 +0.60(+1.35%)
Aug 04, 2008 44.82 44.93 44.44 44.55 3,599,616 -0.22(-0.49%)
Aug 01, 2008 45.46 45.56 44.60 44.77 2,214,311 -0.43(-0.95%)
Jul 31, 2008 45.61 46.31 45.10 45.20 3,338,999 -0.58(-1.26%)
Jul 30, 2008 45.45 46.11 45.14 45.77 3,183,080 +0.48(+1.05%)
Jul 29, 2008 45.30 46.50 44.33 45.30 4,082,305 -0.76(-1.65%)
Jul 28, 2008 46.18 46.51 45.76 46.06 4,827,994 +0.03(+0.06%)
Jul 25, 2008 45.12 46.32 44.98 46.03 4,585,388 +1.21(+2.71%)
Jul 24, 2008 45.67 45.78 44.71 44.82 2,281,895 -0.87(-1.91%)
Jul 23, 2008 44.89 45.71 44.60 45.69 2,710,759 +0.95(+2.11%)
Jul 22, 2008 43.60 44.75 43.55 44.74 2,332,296 +1.04(+2.38%)
Jul 21, 2008 44.30 44.30 43.29 43.70 2,133,504 -0.33(-0.75%)
Jul 18, 2008 43.58 44.06 43.27 44.03 2,529,422 +0.54(+1.23%)
Jul 17, 2008 44.90 44.90 43.20 43.49 3,881,602 -1.26(-2.82%)
Jul 16, 2008 43.92 44.79 43.57 44.75 2,913,590 +0.80(+1.83%)
Jul 15, 2008 43.43 44.31 43.07 43.95 3,059,037 +0.25(+0.58%)
Jul 14, 2008 44.08 44.34 43.28 43.70 1,986,514 +0.05(+0.11%)
Jul 11, 2008 43.50 44.31 42.99 43.65 2,979,418 -0.42(-0.94%)
Jul 10, 2008 43.60 44.15 43.31 44.06 2,882,868 +0.29(+0.66%)
Jul 09, 2008 44.30 44.53 43.78 43.78 2,730,235 -0.60(-1.36%)
Jul 08, 2008 43.90 44.53 43.80 44.38 3,421,524 +0.38(+0.85%)
Jul 07, 2008 44.27 44.71 43.80 44.00 2,283,532 -0.28(-0.64%)
Jul 04, 2008 44.51 44.73 44.07 44.29 1,461,512 +0.00(+0.00%)
Jul 03, 2008 44.51 44.73 44.07 44.29 1,461,512 +0.06(+0.14%)
Jul 02, 2008 44.77 45.03 44.23 44.23 3,233,756 -0.52(-1.15%)
Jul 01, 2008 44.39 45.07 44.18 44.74 2,526,306 -0.13(-0.28%)
Jun 30, 2008 45.03 45.39 44.43 44.87 2,528,517 -0.16(-0.36%)
Jun 27, 2008 44.78 48.46 44.55 45.03 4,184,372 +0.41(+0.92%)
Jun 26, 2008 46.91 46.91 44.61 44.62 5,957,657 -2.58(-5.46%)
Jun 25, 2008 46.65 47.60 46.45 47.20 3,763,615 +0.75(+1.62%)
Jun 24, 2008 46.79 46.95 46.41 46.45 2,042,651 -0.47(-1.00%)
Jun 23, 2008 46.86 47.46 46.68 46.91 2,845,430 +0.16(+0.34%)
Jun 20, 2008 47.47 47.71 46.65 46.75 4,648,291 -1.10(-2.30%)
Jun 19, 2008 46.28 48.05 46.28 47.85 2,626,563 +0.90(+1.91%)
Jun 18, 2008 47.56 48.80 46.53 46.95 7,513,972 -0.72(-1.52%)
Jun 17, 2008 48.67 48.71 47.63 47.68 2,271,876 -0.88(-1.81%)
Jun 16, 2008 48.62 48.77 48.04 48.56 2,178,922 +0.07(+0.14%)
Jun 13, 2008 48.46 48.87 48.04 48.49 2,191,337 +0.52(+1.08%)
Jun 12, 2008 48.26 49.00 47.89 47.97 2,382,057 +0.05(+0.10%)
Jun 11, 2008 48.14 48.88 47.93 47.93 2,945,170 -0.21(-0.45%)
Jun 10, 2008 48.12 48.56 47.83 48.14 2,643,823 -0.14(-0.29%)
Jun 09, 2008 48.06 48.45 47.90 48.28 2,111,644 +0.19(+0.40%)
Jun 06, 2008 49.71 49.91 48.07 48.09 4,169,875 -1.93(-3.86%)
Jun 05, 2008 49.36 50.08 48.96 50.02 3,060,592 +0.74(+1.50%)
Jun 04, 2008 49.54 49.54 48.97 49.28 3,542,221 -0.25(-0.51%)
Jun 03, 2008 50.04 50.29 49.22 49.54 2,559,147 -0.36(-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.