Northrop Grumman (NY: NOC )

527.83 +7.22 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 62.80 63.35 62.18 63.35 1,584,745 +0.72(+1.15%)
Oct 30, 2007 62.13 62.96 61.94 62.63 1,619,724 +0.15(+0.24%)
Oct 29, 2007 62.37 62.84 61.88 62.48 2,261,489 +0.40(+0.65%)
Oct 26, 2007 63.21 63.21 61.83 62.08 1,816,794 -0.57(-0.91%)
Oct 25, 2007 62.75 63.41 62.40 62.65 2,382,002 +0.33(+0.54%)
Oct 24, 2007 60.65 62.59 60.62 62.31 3,192,062 +2.06(+3.42%)
Oct 23, 2007 59.80 60.54 59.64 60.25 1,272,442 +0.49(+0.82%)
Oct 22, 2007 59.18 59.84 58.87 59.76 1,732,713 +0.17(+0.28%)
Oct 19, 2007 60.75 61.09 59.56 59.59 1,926,879 -1.42(-2.32%)
Oct 18, 2007 60.53 61.18 60.53 61.01 1,523,235 +0.09(+0.15%)
Oct 17, 2007 60.99 61.56 60.27 60.92 2,211,331 +0.08(+0.14%)
Oct 16, 2007 60.09 60.87 59.87 60.84 2,969,649 +0.72(+1.20%)
Oct 15, 2007 59.99 60.52 59.84 60.12 1,613,256 +0.08(+0.13%)
Oct 12, 2007 60.15 60.23 59.71 60.04 1,501,522 +0.05(+0.09%)
Oct 11, 2007 59.92 60.38 59.62 59.99 2,756,211 +0.47(+0.79%)
Oct 10, 2007 59.82 59.98 59.11 59.52 2,126,410 -0.31(-0.52%)
Oct 09, 2007 59.85 60.13 59.57 59.83 2,031,288 +0.14(+0.23%)
Oct 08, 2007 59.56 59.89 59.47 59.69 703,407 +0.22(+0.37%)
Oct 05, 2007 60.30 60.34 59.41 59.47 981,259 -0.54(-0.90%)
Oct 04, 2007 59.76 60.18 59.34 60.01 1,094,511 +0.50(+0.84%)
Oct 03, 2007 59.17 59.61 58.94 59.51 1,340,156 +0.27(+0.46%)
Oct 02, 2007 60.51 60.62 58.97 59.24 1,691,794 -1.17(-1.94%)
Oct 01, 2007 59.65 60.45 59.20 60.41 1,403,646 +1.32(+2.23%)
Sep 28, 2007 59.17 59.81 58.79 59.09 1,460,405 -0.21(-0.36%)
Sep 27, 2007 59.61 59.61 58.65 59.30 1,576,957 +0.01(+0.01%)
Sep 26, 2007 60.55 60.55 59.24 59.30 1,958,954 -1.02(-1.70%)
Sep 25, 2007 59.37 60.52 59.30 60.32 1,622,892 +0.70(+1.18%)
Sep 24, 2007 60.15 60.59 59.58 59.62 1,364,180 -0.65(-1.08%)
Sep 21, 2007 60.37 60.99 60.24 60.27 1,929,123 -0.11(-0.19%)
Sep 20, 2007 60.53 60.76 60.29 60.38 1,317,981 -0.12(-0.20%)
Sep 19, 2007 60.00 60.73 59.72 60.50 1,967,798 +0.67(+1.11%)
Sep 18, 2007 59.52 59.98 58.75 59.84 1,720,173 +0.49(+0.83%)
Sep 17, 2007 59.59 59.92 59.09 59.34 1,143,086 -0.41(-0.68%)
Sep 14, 2007 59.47 60.18 59.47 59.75 1,848,209 +0.11(+0.18%)
Sep 13, 2007 59.96 60.30 59.60 59.65 2,008,057 +0.11(+0.18%)
Sep 12, 2007 59.84 60.59 59.42 59.54 2,723,740 -0.30(-0.51%)
Sep 11, 2007 59.52 59.96 59.10 59.84 1,708,689 +0.67(+1.13%)
Sep 10, 2007 59.39 59.77 58.81 59.18 1,987,861 +0.29(+0.49%)
Sep 07, 2007 58.03 59.18 58.03 58.89 2,080,655 +0.23(+0.39%)
Sep 06, 2007 57.99 59.01 57.87 58.66 2,128,173 +0.05(+0.09%)
Sep 05, 2007 58.96 59.32 58.47 58.61 1,478,884 -0.80(-1.35%)
Sep 04, 2007 59.24 59.72 58.90 59.41 1,586,593 -0.32(-0.53%)
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%)
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.