Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 46.02 46.48 45.11 45.98 3,222,859 -0.04(-0.08%)
Feb 27, 2007 46.81 47.12 45.78 46.02 3,858,116 -1.23(-2.61%)
Feb 26, 2007 47.29 47.74 46.96 47.25 2,366,328 -0.37(-0.78%)
Feb 23, 2007 47.51 47.77 47.23 47.62 2,055,016 -0.19(-0.40%)
Feb 22, 2007 48.06 48.22 47.64 47.81 1,615,258 -0.36(-0.76%)
Feb 21, 2007 48.25 48.45 48.03 48.18 1,416,945 -0.08(-0.16%)
Feb 20, 2007 48.08 48.31 47.93 48.25 2,002,507 +0.26(+0.53%)
Feb 16, 2007 47.99 48.02 47.84 48.00 3,779,510 +0.03(+0.07%)
Feb 15, 2007 47.70 47.99 47.58 47.97 4,085,809 +0.31(+0.64%)
Feb 14, 2007 47.74 47.97 47.25 47.66 3,720,927 -0.08(-0.16%)
Feb 13, 2007 47.61 47.99 47.58 47.74 2,306,832 +0.13(+0.27%)
Feb 12, 2007 47.36 47.77 47.35 47.61 3,336,280 +0.26(+0.54%)
Feb 09, 2007 47.48 47.63 47.14 47.35 2,476,489 -0.25(-0.52%)
Feb 08, 2007 47.12 47.70 47.00 47.60 3,039,548 +0.49(+1.03%)
Feb 07, 2007 46.95 47.23 46.88 47.12 1,976,409 +0.24(+0.52%)
Feb 06, 2007 46.71 46.99 46.49 46.87 2,257,861 +0.16(+0.34%)
Feb 05, 2007 46.05 46.74 45.88 46.71 2,311,307 +0.36(+0.79%)
Feb 02, 2007 45.86 46.56 45.75 46.35 2,882,648 +0.72(+1.58%)
Feb 01, 2007 45.37 45.64 45.32 45.62 3,020,795 +0.23(+0.51%)
Jan 31, 2007 45.14 45.53 45.14 45.39 1,673,079 -0.02(-0.04%)
Jan 30, 2007 45.39 45.59 45.22 45.41 1,819,665 +0.15(+0.32%)
Jan 29, 2007 45.37 45.48 45.07 45.27 2,404,759 +0.16(+0.35%)
Jan 26, 2007 45.63 45.71 45.02 45.11 2,047,983 -0.52(-1.14%)
Jan 25, 2007 44.97 45.94 44.97 45.62 1,882,332 -0.32(-0.70%)
Jan 24, 2007 45.72 46.02 45.50 45.94 2,994,384 +0.13(+0.29%)
Jan 23, 2007 44.96 45.96 44.90 45.81 3,316,623 +0.97(+2.15%)
Jan 22, 2007 44.57 44.93 44.18 44.84 3,160,661 -0.13(-0.30%)
Jan 19, 2007 44.90 45.07 44.78 44.98 2,348,813 +0.24(+0.53%)
Jan 18, 2007 44.61 44.95 44.58 44.74 2,013,446 +0.13(+0.29%)
Jan 17, 2007 44.71 44.71 44.28 44.61 1,811,539 -0.04(-0.10%)
Jan 16, 2007 44.40 44.67 44.34 44.66 1,397,567 +0.13(+0.30%)
Jan 12, 2007 44.10 44.63 44.02 44.52 1,890,927 +0.24(+0.55%)
Jan 11, 2007 43.90 44.38 43.80 44.28 1,592,442 +0.35(+0.79%)
Jan 10, 2007 43.67 43.97 43.41 43.94 1,611,507 +0.36(+0.84%)
Jan 09, 2007 43.44 43.75 43.11 43.57 1,841,075 +0.27(+0.62%)
Jan 08, 2007 42.89 43.39 42.75 43.30 2,002,976 +0.25(+0.58%)
Jan 05, 2007 42.38 43.23 42.38 43.05 2,324,902 +0.21(+0.49%)
Jan 04, 2007 43.44 43.62 42.80 42.84 2,998,916 -0.76(-1.73%)
Jan 03, 2007 43.26 43.96 43.23 43.60 1,927,964 +0.28(+0.64%)
Dec 29, 2006 43.61 43.70 43.24 43.32 1,108,302 -0.42(-0.95%)
Dec 28, 2006 43.55 43.77 43.51 43.74 746,838 +0.03(+0.06%)
Dec 27, 2006 43.72 43.76 43.54 43.71 926,241 +0.15(+0.35%)
Dec 26, 2006 43.44 43.60 43.23 43.56 631,663 +0.26(+0.61%)
Dec 22, 2006 43.72 43.72 43.16 43.30 1,216,288 -0.43(-0.98%)
Dec 21, 2006 43.83 44.01 43.49 43.72 1,980,629 +0.06(+0.13%)
Dec 20, 2006 42.87 43.78 42.87 43.67 2,273,019 +0.61(+1.43%)
Dec 19, 2006 42.75 43.18 42.75 43.05 1,787,316 +0.31(+0.73%)
Dec 18, 2006 43.04 43.16 42.67 42.74 1,523,056 -0.31(-0.71%)
Dec 15, 2006 42.35 43.19 42.35 43.05 2,696,837 +0.72(+1.69%)
Dec 14, 2006 42.37 42.73 42.32 42.33 2,812,793 -0.03(-0.06%)
Dec 13, 2006 42.66 42.81 42.26 42.35 2,872,177 -0.25(-0.59%)
Dec 12, 2006 43.13 43.26 42.55 42.60 2,598,384 -0.62(-1.44%)
Dec 11, 2006 42.57 43.37 42.56 43.23 1,325,836 +0.44(+1.02%)
Dec 08, 2006 43.19 43.33 42.72 42.79 1,193,159 -0.44(-1.01%)
Dec 07, 2006 43.26 43.44 43.08 43.23 1,883,582 -0.01(-0.03%)
Dec 06, 2006 43.63 43.74 43.14 43.24 1,566,500 -0.40(-0.91%)
Dec 05, 2006 43.53 43.79 43.43 43.63 1,313,960 +0.10(+0.24%)
Dec 04, 2006 43.17 43.67 43.15 43.53 1,643,075 +0.52(+1.20%)
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.