Northrop Grumman (NY: NOC )

478.82 -17.64 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 78.23 79.20 78.01 78.84 2,342,500 +1.28(+1.65%)
Aug 30, 2007 76.45 78.14 75.51 77.56 1,153,800 +0.63(+0.82%)
Aug 29, 2007 76.58 77.02 76.18 76.93 1,640,900 +0.95(+1.25%)
Aug 28, 2007 78.21 78.27 75.85 75.98 1,723,500 -2.58(-3.28%)
Aug 27, 2007 78.40 79.23 78.30 78.56 1,051,815 +0.06(+0.08%)
Aug 24, 2007 76.28 78.69 76.18 78.50 1,471,700 +2.02(+2.64%)
Aug 23, 2007 77.36 77.66 76.45 76.48 1,714,900 -0.68(-0.88%)
Aug 22, 2007 77.54 78.25 76.87 77.16 1,863,000 +0.42(+0.55%)
Aug 21, 2007 77.06 78.17 76.63 76.74 3,116,800 -0.53(-0.69%)
Aug 20, 2007 77.70 78.40 76.87 77.27 1,714,400 -0.45(-0.58%)
Aug 17, 2007 76.35 77.86 76.04 77.72 2,618,100 +2.19(+2.90%)
Aug 16, 2007 75.40 76.31 73.88 75.53 2,785,700 -0.07(-0.09%)
Aug 15, 2007 77.00 77.63 75.57 75.60 1,775,237 -1.90(-2.45%)
Aug 14, 2007 78.80 78.97 76.84 77.50 1,946,900 -1.00(-1.27%)
Aug 13, 2007 77.68 80.00 77.56 78.50 2,576,300 +0.82(+1.06%)
Aug 10, 2007 74.15 77.95 73.84 77.68 3,100,293 +3.01(+4.03%)
Aug 09, 2007 77.05 77.99 74.48 74.67 3,034,073 -2.78(-3.59%)
Aug 08, 2007 77.81 77.81 76.59 77.45 2,822,294 -0.48(-0.62%)
Aug 07, 2007 79.41 79.73 77.30 77.93 2,377,426 -1.48(-1.86%)
Aug 06, 2007 78.93 79.74 78.03 79.41 2,299,022 +0.72(+0.91%)
Aug 03, 2007 79.55 79.79 78.68 78.69 2,179,304 -0.54(-0.68%)
Aug 02, 2007 77.28 79.39 76.89 79.23 2,071,600 +1.93(+2.50%)
Aug 01, 2007 75.95 77.51 75.90 77.30 2,102,712 +1.20(+1.58%)
Jul 31, 2007 77.98 78.35 76.10 76.10 2,456,612 -1.02(-1.32%)
Jul 30, 2007 76.99 77.44 76.36 77.12 2,032,534 -0.08(-0.10%)
Jul 27, 2007 78.46 78.68 77.20 77.20 2,041,152 -1.33(-1.69%)
Jul 26, 2007 79.68 80.11 77.78 78.53 2,744,587 -0.37(-0.47%)
Jul 25, 2007 78.11 79.61 77.88 78.90 2,579,400 +1.60(+2.07%)
Jul 24, 2007 78.25 79.00 77.05 77.30 2,249,750 -1.78(-2.25%)
Jul 23, 2007 77.99 79.26 77.98 79.08 1,705,900 +1.38(+1.78%)
Jul 20, 2007 78.11 78.50 77.68 77.70 1,803,300 -0.43(-0.55%)
Jul 19, 2007 77.75 78.53 77.65 78.13 1,008,800 +0.66(+0.85%)
Jul 18, 2007 77.82 78.17 77.31 77.47 1,821,600 -0.24(-0.31%)
Jul 17, 2007 76.99 78.01 76.79 77.71 1,192,300 +0.71(+0.92%)
Jul 16, 2007 76.30 77.42 76.27 77.00 1,154,900 +0.50(+0.65%)
Jul 13, 2007 76.90 77.00 76.45 76.50 1,332,184 -0.64(-0.83%)
Jul 12, 2007 76.61 77.14 75.92 77.14 1,294,500 +0.35(+0.46%)
Jul 11, 2007 76.02 77.07 76.02 76.79 966,500 +0.77(+1.01%)
Jul 10, 2007 77.52 77.61 75.93 76.02 1,620,800 -1.91(-2.45%)
Jul 09, 2007 78.50 78.80 77.93 77.93 1,064,100 -0.51(-0.65%)
Jul 06, 2007 78.30 78.65 78.21 78.44 1,262,473 +0.18(+0.23%)
Jul 05, 2007 78.40 78.57 78.17 78.26 1,807,700 -0.20(-0.25%)
Jul 03, 2007 78.63 78.89 78.26 78.46 758,100 +0.00(+0.00%)
Jul 02, 2007 78.25 78.69 78.06 78.46 1,310,400 +0.59(+0.76%)
Jun 29, 2007 77.79 78.29 77.53 77.87 1,830,800 +0.29(+0.37%)
Jun 28, 2007 77.61 77.88 77.38 77.58 1,669,700 -0.03(-0.04%)
Jun 27, 2007 76.51 77.75 75.90 77.61 2,345,800 +1.10(+1.44%)
Jun 26, 2007 77.00 77.00 75.90 76.51 1,411,595 -0.29(-0.38%)
Jun 25, 2007 76.97 77.46 76.38 76.80 1,321,000 +0.14(+0.18%)
Jun 22, 2007 76.96 76.96 76.20 76.66 1,633,000 -0.55(-0.71%)
Jun 21, 2007 77.11 77.69 76.55 77.21 1,044,399 +0.10(+0.13%)
Jun 20, 2007 77.03 77.45 76.95 77.11 1,410,400 +0.07(+0.09%)
Jun 19, 2007 76.69 77.55 76.68 77.04 925,700 +0.40(+0.52%)
Jun 18, 2007 77.26 77.26 76.55 76.64 1,812,100 -0.76(-0.98%)
Jun 15, 2007 77.44 77.69 77.36 77.40 1,904,500 +0.25(+0.32%)
Jun 14, 2007 76.59 77.30 76.58 77.15 911,200 +0.62(+0.81%)
Jun 13, 2007 75.79 76.53 75.76 76.53 1,423,100 +0.98(+1.30%)
Jun 12, 2007 75.49 76.15 75.49 75.55 1,490,600 -0.38(-0.50%)
Jun 11, 2007 76.04 76.26 75.71 75.93 815,788 -0.12(-0.16%)
Jun 08, 2007 75.23 76.05 74.71 76.05 988,300 +0.82(+1.09%)
Jun 07, 2007 76.29 76.58 75.23 75.23 1,205,317 -1.06(-1.39%)
Jun 06, 2007 76.63 76.87 76.10 76.29 1,052,632 -0.33(-0.43%)
Jun 05, 2007 76.63 76.82 76.13 76.62 1,318,600 -0.01(-0.01%)
Jun 04, 2007 76.10 76.84 76.00 76.63 1,048,389 +0.44(+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.