Northrop Grumman (NY: NOC )

478.08 +0.72 (+0.15%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 50.87 51.03 50.68 50.71 1,803,824 -0.10(-0.20%)
May 30, 2007 50.27 50.82 50.12 50.81 1,679,772 +0.37(+0.73%)
May 29, 2007 50.17 50.50 50.06 50.44 1,994,405 +0.11(+0.23%)
May 25, 2007 50.41 50.49 50.09 50.33 2,145,915 -0.02(-0.04%)
May 24, 2007 50.53 50.76 50.31 50.35 2,279,656 -0.38(-0.75%)
May 23, 2007 50.88 51.03 50.64 50.73 1,672,999 -0.13(-0.25%)
May 22, 2007 51.41 51.42 50.79 50.86 2,254,407 -0.69(-1.34%)
May 21, 2007 51.64 51.95 51.46 51.55 2,109,183 -0.09(-0.18%)
May 18, 2007 51.54 51.75 51.40 51.64 1,435,097 +0.17(+0.33%)
May 17, 2007 51.53 51.80 51.42 51.48 2,016,862 -0.05(-0.10%)
May 16, 2007 50.97 51.56 50.59 51.53 1,953,952 +0.64(+1.27%)
May 15, 2007 50.83 51.24 50.76 50.88 2,272,746 +0.05(+0.11%)
May 14, 2007 50.06 50.93 50.06 50.83 2,448,984 +0.62(+1.23%)
May 11, 2007 50.21 50.26 49.94 50.21 1,631,612 +0.26(+0.52%)
May 10, 2007 50.45 50.53 49.95 49.95 2,753,195 -0.67(-1.32%)
May 09, 2007 50.23 50.79 49.86 50.62 2,899,865 +0.40(+0.79%)
May 08, 2007 50.17 50.34 49.87 50.23 1,346,084 -0.02(-0.04%)
May 07, 2007 49.62 50.38 49.62 50.25 2,053,419 +0.74(+1.49%)
May 04, 2007 49.55 50.23 49.37 49.51 2,430,644 +0.03(+0.05%)
May 03, 2007 48.93 49.49 48.83 49.48 4,351,819 +0.74(+1.51%)
May 02, 2007 49.06 49.24 48.64 48.75 5,413,038 -0.32(-0.64%)
May 01, 2007 49.55 49.55 49.03 49.06 3,494,927 -0.33(-0.67%)
Apr 30, 2007 50.07 50.26 49.37 49.39 2,985,015 -0.68(-1.35%)
Apr 27, 2007 49.26 50.23 49.25 50.07 2,150,334 +0.64(+1.30%)
Apr 26, 2007 50.03 50.17 49.42 49.42 2,872,878 -0.64(-1.29%)
Apr 25, 2007 49.74 50.40 49.64 50.07 2,858,564 +0.32(+0.65%)
Apr 24, 2007 51.01 51.01 49.66 49.74 3,574,398 -1.64(-3.20%)
Apr 23, 2007 50.93 51.58 50.86 51.39 1,828,276 +0.35(+0.68%)
Apr 20, 2007 51.23 51.46 51.03 51.04 2,583,020 +0.11(+0.22%)
Apr 19, 2007 51.37 51.37 50.31 50.93 1,901,157 +0.10(+0.20%)
Apr 18, 2007 50.20 50.89 50.10 50.82 1,560,431 +0.48(+0.95%)
Apr 17, 2007 50.08 50.37 49.89 50.35 1,622,368 +0.42(+0.83%)
Apr 16, 2007 50.18 50.42 49.82 49.93 1,946,066 -0.20(-0.40%)
Apr 13, 2007 50.30 50.34 49.95 50.13 1,274,217 -0.22(-0.44%)
Apr 12, 2007 49.56 50.42 49.51 50.36 1,728,080 +0.74(+1.49%)
Apr 11, 2007 50.52 50.58 49.49 49.62 2,675,647 -1.09(-2.14%)
Apr 10, 2007 50.82 50.95 50.64 50.70 1,212,638 -0.09(-0.17%)
Apr 09, 2007 50.44 51.01 50.44 50.79 1,634,139 +0.46(+0.91%)
Apr 05, 2007 50.64 50.64 50.23 50.34 1,372,922 -0.27(-0.53%)
Apr 04, 2007 50.73 50.87 50.55 50.60 1,430,773 -0.16(-0.32%)
Apr 03, 2007 50.52 50.93 50.39 50.76 1,600,003 +0.54(+1.07%)
Apr 02, 2007 49.96 50.28 49.79 50.23 2,466,429 +0.45(+0.90%)
Mar 30, 2007 50.34 50.54 49.70 49.78 2,242,181 -0.39(-0.78%)
Mar 29, 2007 50.07 50.31 49.88 50.17 2,099,103 +0.45(+0.90%)
Mar 28, 2007 49.97 50.07 49.62 49.72 1,314,623 -0.48(-0.95%)
Mar 27, 2007 50.27 50.36 50.05 50.19 1,756,857 -0.31(-0.61%)
Mar 26, 2007 50.64 50.75 50.16 50.50 2,260,158 -0.28(-0.55%)
Mar 23, 2007 49.80 50.85 49.80 50.78 3,068,797 +1.07(+2.14%)
Mar 22, 2007 50.24 50.31 49.50 49.72 2,285,755 -0.59(-1.17%)
Mar 21, 2007 49.60 50.31 49.58 50.31 2,883,121 +0.70(+1.42%)
Mar 20, 2007 49.44 49.77 49.30 49.60 1,992,690 +0.02(+0.04%)
Mar 19, 2007 48.83 49.63 48.83 49.58 2,056,848 +0.91(+1.87%)
Mar 16, 2007 49.16 49.33 48.63 48.67 3,905,701 -0.34(-0.68%)
Mar 15, 2007 48.83 49.13 48.71 49.01 2,139,301 +0.19(+0.38%)
Mar 14, 2007 48.79 49.15 48.16 48.82 3,101,450 +0.03(+0.07%)
Mar 13, 2007 49.51 49.49 48.56 48.79 3,030,514 -0.72(-1.46%)
Mar 12, 2007 48.95 49.73 48.87 49.51 1,929,795 +0.52(+1.05%)
Mar 09, 2007 49.09 49.30 48.85 48.99 1,518,892 +0.12(+0.25%)
Mar 08, 2007 48.62 49.16 48.46 48.87 2,755,386 +0.51(+1.05%)
Mar 07, 2007 48.47 48.58 48.24 48.36 1,724,055 +0.01(+0.03%)
Mar 06, 2007 48.22 48.56 48.12 48.35 3,744,523 +0.31(+0.64%)
Mar 05, 2007 47.83 48.51 47.83 48.04 3,281,267 -0.12(-0.25%)
Mar 02, 2007 48.44 48.71 48.02 48.16 2,297,795 -0.28(-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.