Northrop Grumman (NY: NOC )

403.23 USD +0.05 (+0.01%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 70.55 71.15 70.55 70.94 1,070,600 -0.03(-0.04%)
Jan 30, 2007 70.94 71.25 70.67 70.97 1,164,400 +0.23(+0.33%)
Jan 29, 2007 70.90 71.07 70.43 70.74 1,538,800 +0.25(+0.35%)
Jan 26, 2007 71.31 71.43 70.35 70.49 1,310,500 -0.81(-1.14%)
Jan 25, 2007 70.27 71.80 70.27 71.30 1,204,500 -0.50(-0.70%)
Jan 24, 2007 71.45 71.92 71.11 71.80 1,916,100 +0.21(+0.29%)
Jan 23, 2007 70.26 71.82 70.16 71.59 2,122,300 +1.51(+2.15%)
Jan 22, 2007 69.65 70.22 69.05 70.08 2,022,500 -0.21(-0.30%)
Jan 19, 2007 70.17 70.43 69.98 70.29 1,503,000 +0.37(+0.53%)
Jan 18, 2007 69.72 70.25 69.66 69.92 1,288,400 +0.20(+0.29%)
Jan 17, 2007 69.87 69.87 69.20 69.72 1,159,200 -0.07(-0.10%)
Jan 16, 2007 69.38 69.81 69.29 69.79 894,300 +0.21(+0.30%)
Jan 12, 2007 68.92 69.74 68.79 69.58 1,210,000 +0.38(+0.55%)
Jan 11, 2007 68.60 69.35 68.45 69.20 1,019,000 +0.54(+0.79%)
Jan 10, 2007 68.24 68.71 67.84 68.66 1,031,200 +0.57(+0.84%)
Jan 09, 2007 67.88 68.37 67.37 68.09 1,178,100 +0.42(+0.62%)
Jan 08, 2007 67.03 67.81 66.80 67.67 1,281,700 +0.39(+0.58%)
Jan 05, 2007 66.23 67.55 66.23 67.28 1,487,700 +0.33(+0.49%)
Jan 04, 2007 67.88 68.17 66.88 66.95 1,919,000 -1.18(-1.73%)
Jan 03, 2007 67.60 68.70 67.56 68.13 1,233,700 +0.43(+0.64%)
Dec 29, 2006 68.15 68.30 67.58 67.70 709,200 -0.65(-0.95%)
Dec 28, 2006 68.06 68.40 68.00 68.35 477,900 +0.04(+0.06%)
Dec 27, 2006 68.32 68.39 68.04 68.31 592,700 +0.24(+0.35%)
Dec 26, 2006 67.89 68.13 67.55 68.07 404,200 +0.41(+0.61%)
Dec 22, 2006 68.33 68.33 67.45 67.66 778,300 -0.67(-0.98%)
Dec 21, 2006 68.50 68.77 67.96 68.33 1,267,400 +0.09(+0.13%)
Dec 20, 2006 67.00 68.42 67.00 68.24 1,454,500 +0.96(+1.43%)
Dec 19, 2006 66.80 67.48 66.80 67.28 1,143,700 +0.49(+0.73%)
Dec 18, 2006 67.26 67.45 66.69 66.79 974,600 -0.48(-0.71%)
Dec 15, 2006 66.18 67.50 66.18 67.27 1,725,700 +1.12(+1.69%)
Dec 14, 2006 66.21 66.77 66.14 66.15 1,799,900 -0.04(-0.06%)
Dec 13, 2006 66.67 66.90 66.04 66.19 1,837,900 -0.39(-0.59%)
Dec 12, 2006 67.40 67.60 66.50 66.58 1,662,700 -0.97(-1.44%)
Dec 11, 2006 66.52 67.77 66.51 67.55 848,400 +0.68(+1.02%)
Dec 08, 2006 67.50 67.72 66.76 66.87 763,500 -0.68(-1.01%)
Dec 07, 2006 67.60 67.88 67.33 67.55 1,205,300 -0.02(-0.03%)
Dec 06, 2006 68.19 68.35 67.42 67.57 1,002,400 -0.62(-0.91%)
Dec 05, 2006 68.03 68.44 67.87 68.19 840,800 +0.16(+0.24%)
Dec 04, 2006 67.46 68.25 67.43 68.03 1,051,400 +0.81(+1.20%)
Dec 01, 2006 67.14 67.83 66.69 67.22 1,752,600 +0.29(+0.43%)
Nov 30, 2006 66.96 67.24 66.30 66.93 1,157,100 +0.01(+0.01%)
Nov 29, 2006 65.57 67.05 65.57 66.92 1,815,900 +1.43(+2.18%)
Nov 28, 2006 64.85 65.65 64.63 65.49 1,624,200 +0.27(+0.41%)
Nov 27, 2006 66.10 66.23 65.09 65.22 1,757,400 -0.83(-1.26%)
Nov 24, 2006 66.00 66.43 65.87 66.05 317,100 -0.02(-0.03%)
Nov 22, 2006 66.45 66.50 65.93 66.07 991,400 -0.62(-0.93%)
Nov 21, 2006 66.60 66.87 66.32 66.69 1,665,900 +0.09(+0.14%)
Nov 20, 2006 66.82 67.05 66.50 66.60 1,644,200 -0.51(-0.76%)
Nov 17, 2006 67.40 67.73 66.59 67.11 2,111,600 -0.54(-0.80%)
Nov 16, 2006 68.07 68.25 67.60 67.65 1,558,900 -0.42(-0.62%)
Nov 15, 2006 66.64 68.24 66.60 68.07 2,927,900 +1.53(+2.30%)
Nov 14, 2006 65.64 66.82 65.43 66.54 2,310,200 +0.97(+1.48%)
Nov 13, 2006 65.03 66.22 64.88 65.57 2,509,000 +0.87(+1.34%)
Nov 10, 2006 64.40 64.87 64.33 64.70 1,332,100 +0.11(+0.17%)
Nov 09, 2006 65.15 65.72 64.58 64.59 1,721,700 -0.39(-0.60%)
Nov 08, 2006 66.25 66.26 64.88 64.98 3,505,000 -1.42(-2.14%)
Nov 07, 2006 66.30 66.99 65.61 66.40 2,108,200 +0.32(+0.48%)
Nov 06, 2006 65.85 66.37 65.77 66.08 1,698,500 +0.13(+0.20%)
Nov 03, 2006 66.13 66.40 65.90 65.95 1,334,100 +0.05(+0.08%)
Nov 02, 2006 66.51 66.60 65.65 65.90 2,692,600 -1.04(-1.55%)
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.