Northrop Grumman (NY: NOC )

521.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.05 53.51 52.52 53.51 1,876,237 +0.61(+1.15%)
Oct 30, 2007 52.48 53.18 52.32 52.90 1,917,650 +0.13(+0.24%)
Oct 29, 2007 52.68 53.08 52.27 52.77 2,677,459 +0.34(+0.65%)
Oct 26, 2007 53.39 53.39 52.22 52.43 2,150,968 -0.48(-0.91%)
Oct 25, 2007 53.00 53.56 52.70 52.91 2,820,138 +0.28(+0.53%)
Oct 24, 2007 51.22 52.87 51.20 52.63 3,779,197 +1.74(+3.42%)
Oct 23, 2007 50.51 51.13 50.37 50.89 1,506,490 +0.42(+0.82%)
Oct 22, 2007 49.98 50.54 49.73 50.48 2,051,421 +0.14(+0.28%)
Oct 19, 2007 51.31 51.59 50.31 50.33 2,281,302 -1.20(-2.32%)
Oct 18, 2007 51.13 51.68 51.13 51.53 1,803,413 +0.08(+0.15%)
Oct 17, 2007 51.51 52.00 50.90 51.45 2,618,074 +0.07(+0.14%)
Oct 16, 2007 50.76 51.41 50.57 51.38 3,515,874 +0.61(+1.20%)
Oct 15, 2007 50.67 51.12 50.55 50.78 1,909,992 +0.06(+0.13%)
Oct 12, 2007 50.80 50.87 50.44 50.71 1,777,706 +0.04(+0.09%)
Oct 11, 2007 50.61 51.00 50.35 50.67 3,263,177 +0.40(+0.79%)
Oct 10, 2007 50.53 50.66 49.92 50.27 2,517,533 -0.26(-0.52%)
Oct 09, 2007 50.55 50.79 50.32 50.53 2,404,915 +0.12(+0.23%)
Oct 08, 2007 50.31 50.58 50.23 50.42 832,789 +0.19(+0.37%)
Oct 05, 2007 50.94 50.97 50.18 50.23 1,161,748 -0.45(-0.90%)
Oct 04, 2007 50.48 50.83 50.12 50.69 1,295,832 +0.42(+0.84%)
Oct 03, 2007 49.98 50.35 49.78 50.26 1,586,659 +0.23(+0.46%)
Oct 02, 2007 51.11 51.20 49.81 50.03 2,002,976 -0.99(-1.94%)
Oct 01, 2007 50.38 51.06 50.00 51.03 1,661,828 +1.11(+2.23%)
Sep 28, 2007 49.98 50.52 49.66 49.91 1,729,026 -0.18(-0.36%)
Sep 27, 2007 50.35 50.35 49.53 50.09 1,867,017 +0.01(+0.01%)
Sep 26, 2007 51.14 51.14 50.04 50.08 2,319,277 -0.86(-1.70%)
Sep 25, 2007 50.15 51.12 50.09 50.95 1,921,400 +0.60(+1.18%)
Sep 24, 2007 50.81 51.18 50.32 50.35 1,615,101 -0.55(-1.08%)
Sep 21, 2007 50.99 51.51 50.88 50.90 2,283,958 -0.10(-0.19%)
Sep 20, 2007 51.13 51.32 50.92 51.00 1,560,405 -0.10(-0.20%)
Sep 19, 2007 50.68 51.29 50.44 51.10 2,329,747 +0.56(+1.11%)
Sep 18, 2007 50.27 50.66 49.62 50.54 2,036,575 +0.42(+0.83%)
Sep 17, 2007 50.33 50.61 49.91 50.12 1,353,341 -0.35(-0.68%)
Sep 14, 2007 50.23 50.83 50.23 50.47 2,188,162 +0.09(+0.18%)
Sep 13, 2007 50.65 50.94 50.34 50.38 2,377,411 +0.09(+0.18%)
Sep 12, 2007 50.55 51.18 50.19 50.29 3,224,734 -0.26(-0.51%)
Sep 11, 2007 50.28 50.65 49.92 50.55 2,022,979 +0.56(+1.13%)
Sep 10, 2007 50.16 50.48 49.68 49.98 2,353,501 +0.24(+0.49%)
Sep 07, 2007 49.02 49.98 49.02 49.74 2,463,362 +0.19(+0.39%)
Sep 06, 2007 48.98 49.84 48.88 49.55 2,519,621 +0.04(+0.09%)
Sep 05, 2007 49.80 50.10 49.39 49.50 1,750,904 -0.68(-1.35%)
Sep 04, 2007 50.04 50.44 49.75 50.18 1,878,425 -0.27(-0.53%)
Aug 31, 2007 50.06 50.68 49.92 50.45 3,660,741 +0.82(+1.65%)
Aug 30, 2007 48.92 50.00 48.32 49.63 1,803,100 +0.40(+0.82%)
Aug 29, 2007 49.00 49.28 48.75 49.23 2,564,316 +0.61(+1.25%)
Aug 28, 2007 50.05 50.08 48.54 48.62 2,693,399 -1.65(-3.28%)
Aug 27, 2007 50.17 50.70 50.10 50.27 1,643,723 +0.04(+0.08%)
Aug 24, 2007 48.81 50.35 48.75 50.23 2,299,898 +1.29(+2.64%)
Aug 23, 2007 49.50 49.69 48.92 48.94 2,679,959 -0.44(-0.88%)
Aug 22, 2007 49.62 50.07 49.19 49.37 2,911,402 +0.27(+0.55%)
Aug 21, 2007 49.31 50.02 49.04 49.11 4,870,778 -0.34(-0.69%)
Aug 20, 2007 49.72 50.17 49.19 49.44 2,679,178 -0.29(-0.58%)
Aug 17, 2007 48.86 49.82 48.66 49.73 4,091,435 +1.40(+2.90%)
Aug 16, 2007 48.25 48.83 47.28 48.33 4,353,352 -0.04(-0.09%)
Aug 15, 2007 49.27 49.68 48.36 48.38 2,774,251 -1.22(-2.45%)
Aug 14, 2007 50.42 50.53 49.17 49.59 3,042,517 -0.64(-1.27%)
Aug 13, 2007 49.71 51.19 49.63 50.23 4,026,112 +0.52(+1.06%)
Aug 10, 2007 47.45 49.88 47.25 49.71 4,844,982 +1.93(+4.03%)
Aug 09, 2007 49.30 49.91 47.66 47.78 4,741,497 -1.78(-3.59%)
Aug 08, 2007 49.79 49.79 49.01 49.56 4,410,539 -0.31(-0.62%)
Aug 07, 2007 50.81 51.02 49.46 49.87 3,715,322 -0.95(-1.86%)
Aug 06, 2007 50.51 51.03 49.93 50.81 3,592,796 +0.46(+0.91%)
Aug 03, 2007 50.90 51.06 50.35 50.35 3,405,706 -0.35(-0.68%)
Aug 02, 2007 49.45 50.80 49.20 50.70 3,237,392 +1.23(+2.50%)
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.