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 (%)
Nov 30, 2007 52.22 52.92 51.82 52.84 4,034,417 +1.14(+2.21%)
Nov 29, 2007 52.38 53.06 51.54 51.70 4,499,454 -0.95(-1.81%)
Nov 28, 2007 52.92 53.04 52.35 52.66 3,907,979 +0.11(+0.20%)
Nov 27, 2007 53.06 53.08 52.09 52.55 3,752,875 -0.13(-0.24%)
Nov 26, 2007 53.59 54.33 52.55 52.68 4,220,900 -1.03(-1.91%)
Nov 23, 2007 52.70 53.74 52.52 53.70 1,168,649 +1.24(+2.36%)
Nov 21, 2007 52.31 53.15 52.23 52.46 3,890,360 -0.40(-0.75%)
Nov 20, 2007 53.13 53.59 52.18 52.86 5,075,249 -0.27(-0.52%)
Nov 19, 2007 53.58 54.25 53.08 53.13 4,409,673 -0.82(-1.53%)
Nov 16, 2007 55.15 55.27 53.49 53.96 4,575,917 -0.88(-1.60%)
Nov 15, 2007 55.61 55.68 54.79 54.84 2,306,737 -0.97(-1.74%)
Nov 14, 2007 56.60 56.85 55.56 55.81 2,514,886 -0.37(-0.66%)
Nov 13, 2007 54.83 56.21 54.83 56.18 3,792,309 +1.35(+2.46%)
Nov 12, 2007 55.10 55.92 54.78 54.83 2,401,383 -0.48(-0.87%)
Nov 09, 2007 55.75 56.30 55.07 55.31 2,344,315 -0.96(-1.70%)
Nov 08, 2007 56.61 57.12 55.91 56.27 4,141,312 -0.07(-0.12%)
Nov 07, 2007 57.15 57.15 56.20 56.34 4,836,125 -0.32(-0.57%)
Nov 06, 2007 55.43 56.67 55.13 56.66 2,776,858 +1.27(+2.30%)
Nov 05, 2007 55.52 55.67 54.90 55.39 1,968,625 +0.44(+0.79%)
Nov 02, 2007 55.02 55.29 54.20 54.95 3,276,644 -0.07(-0.12%)
Nov 01, 2007 56.00 56.33 54.94 55.02 2,889,042 -1.07(-1.90%)
Oct 31, 2007 55.60 56.08 55.04 56.08 1,790,106 +0.64(+1.15%)
Oct 30, 2007 55.00 55.74 54.84 55.45 1,829,618 +0.13(+0.24%)
Oct 29, 2007 55.21 55.63 54.78 55.31 2,554,547 +0.36(+0.65%)
Oct 26, 2007 55.96 55.96 54.73 54.96 2,052,226 -0.50(-0.91%)
Oct 25, 2007 55.55 56.14 55.24 55.46 2,690,677 +0.30(+0.53%)
Oct 24, 2007 53.69 55.41 53.66 55.16 3,605,709 +1.82(+3.42%)
Oct 23, 2007 52.94 53.59 52.80 53.34 1,437,333 +0.44(+0.82%)
Oct 22, 2007 52.39 52.97 52.12 52.90 1,957,249 +0.15(+0.28%)
Oct 19, 2007 53.78 54.08 52.73 52.76 2,176,576 -1.25(-2.32%)
Oct 18, 2007 53.59 54.16 53.59 54.01 1,720,625 +0.08(+0.15%)
Oct 17, 2007 53.99 54.50 53.35 53.93 2,497,889 +0.07(+0.14%)
Oct 16, 2007 53.20 53.88 53.00 53.86 3,354,474 +0.64(+1.20%)
Oct 15, 2007 53.10 53.57 52.98 53.22 1,822,312 +0.07(+0.13%)
Oct 12, 2007 53.25 53.32 52.86 53.15 1,696,098 +0.05(+0.09%)
Oct 11, 2007 53.04 53.45 52.78 53.10 3,113,378 +0.42(+0.79%)
Oct 10, 2007 52.96 53.10 52.33 52.69 2,401,963 -0.27(-0.52%)
Oct 09, 2007 52.98 53.23 52.74 52.96 2,294,515 +0.12(+0.23%)
Oct 08, 2007 52.73 53.02 52.65 52.84 794,559 +0.19(+0.37%)
Oct 05, 2007 53.39 53.42 52.60 52.65 1,108,417 -0.48(-0.90%)
Oct 04, 2007 52.90 53.28 52.53 53.13 1,236,345 +0.44(+0.84%)
Oct 03, 2007 52.38 52.77 52.18 52.68 1,513,822 +0.24(+0.46%)
Oct 02, 2007 53.57 53.66 52.21 52.44 1,911,027 -1.04(-1.94%)
Oct 01, 2007 52.80 53.51 52.41 53.48 1,585,540 +1.17(+2.23%)
Sep 28, 2007 52.38 52.95 52.05 52.31 1,649,653 -0.19(-0.36%)
Sep 27, 2007 52.77 52.77 51.92 52.50 1,781,309 +0.01(+0.01%)
Sep 26, 2007 53.60 53.60 52.45 52.49 2,212,808 -0.91(-1.70%)
Sep 25, 2007 52.56 53.58 52.50 53.40 1,833,197 +0.62(+1.18%)
Sep 24, 2007 53.25 53.64 52.74 52.78 1,540,959 -0.58(-1.08%)
Sep 21, 2007 53.45 53.99 53.33 53.35 2,179,111 -0.10(-0.19%)
Sep 20, 2007 53.59 53.79 53.37 53.45 1,488,773 -0.11(-0.20%)
Sep 19, 2007 53.12 53.76 52.87 53.56 2,222,798 +0.59(+1.11%)
Sep 18, 2007 52.69 53.10 52.01 52.97 1,943,084 +0.44(+0.83%)
Sep 17, 2007 52.76 53.04 52.31 52.53 1,291,214 -0.36(-0.68%)
Sep 14, 2007 52.65 53.27 52.65 52.90 2,087,712 +0.09(+0.18%)
Sep 13, 2007 53.08 53.39 52.76 52.80 2,268,273 +0.09(+0.18%)
Sep 12, 2007 52.98 53.64 52.60 52.71 3,076,699 -0.27(-0.51%)
Sep 11, 2007 52.70 53.08 52.32 52.98 1,930,112 +0.59(+1.13%)
Sep 10, 2007 52.58 52.91 52.07 52.39 2,245,461 +0.25(+0.49%)
Sep 07, 2007 51.37 52.39 51.37 52.13 2,350,279 +0.20(+0.39%)
Sep 06, 2007 51.33 52.24 51.23 51.93 2,403,955 +0.05(+0.09%)
Sep 05, 2007 52.20 52.51 51.76 51.88 1,670,527 -0.71(-1.35%)
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.