Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing 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 53.04 53.50 52.51 53.50 1,876,398 +0.61(+1.15%)
Oct 30, 2007 52.47 53.18 52.31 52.90 1,917,814 +0.13(+0.24%)
Oct 29, 2007 52.67 53.08 52.26 52.77 2,677,688 +0.34(+0.65%)
Oct 26, 2007 53.39 53.39 52.22 52.43 2,151,153 -0.48(-0.91%)
Oct 25, 2007 53.00 53.55 52.70 52.91 2,820,380 +0.28(+0.53%)
Oct 24, 2007 51.22 52.86 51.19 52.63 3,779,521 +1.74(+3.42%)
Oct 23, 2007 50.50 51.13 50.37 50.89 1,506,619 +0.42(+0.82%)
Oct 22, 2007 49.98 50.53 49.72 50.47 2,051,597 +0.14(+0.28%)
Oct 19, 2007 51.31 51.59 50.30 50.33 2,281,497 -1.20(-2.32%)
Oct 18, 2007 51.12 51.67 51.12 51.53 1,803,567 +0.08(+0.15%)
Oct 17, 2007 51.51 51.99 50.90 51.45 2,618,299 +0.07(+0.14%)
Oct 16, 2007 50.75 51.41 50.57 51.38 3,516,175 +0.61(+1.20%)
Oct 15, 2007 50.66 51.11 50.54 50.77 1,910,156 +0.06(+0.13%)
Oct 12, 2007 50.80 50.87 50.43 50.71 1,777,858 +0.04(+0.09%)
Oct 11, 2007 50.61 51.00 50.35 50.66 3,263,457 +0.40(+0.79%)
Oct 10, 2007 50.52 50.66 49.92 50.27 2,517,749 -0.26(-0.52%)
Oct 09, 2007 50.55 50.78 50.31 50.53 2,405,121 +0.12(+0.23%)
Oct 08, 2007 50.30 50.58 50.23 50.41 832,860 +0.19(+0.37%)
Oct 05, 2007 50.93 50.96 50.18 50.23 1,161,847 -0.45(-0.90%)
Oct 04, 2007 50.47 50.83 50.11 50.68 1,295,943 +0.42(+0.84%)
Oct 03, 2007 49.97 50.34 49.78 50.26 1,586,795 +0.23(+0.46%)
Oct 02, 2007 51.10 51.19 49.81 50.03 2,003,148 -0.99(-1.94%)
Oct 01, 2007 50.37 51.05 50.00 51.02 1,661,970 +1.11(+2.23%)
Sep 28, 2007 49.97 50.52 49.65 49.91 1,729,174 -0.18(-0.36%)
Sep 27, 2007 50.34 50.34 49.53 50.09 1,867,177 +0.01(+0.01%)
Sep 26, 2007 51.14 51.14 50.04 50.08 2,319,475 -0.86(-1.70%)
Sep 25, 2007 50.14 51.12 50.09 50.94 1,921,565 +0.60(+1.18%)
Sep 24, 2007 50.80 51.17 50.32 50.35 1,615,240 -0.55(-1.08%)
Sep 21, 2007 50.99 51.51 50.87 50.90 2,284,154 -0.10(-0.19%)
Sep 20, 2007 51.12 51.32 50.92 51.00 1,560,539 -0.10(-0.20%)
Sep 19, 2007 50.68 51.29 50.44 51.10 2,329,947 +0.56(+1.11%)
Sep 18, 2007 50.27 50.66 49.62 50.53 2,036,750 +0.42(+0.83%)
Sep 17, 2007 50.33 50.61 49.90 50.12 1,353,457 -0.35(-0.68%)
Sep 14, 2007 50.23 50.82 50.23 50.46 2,188,349 +0.09(+0.18%)
Sep 13, 2007 50.64 50.93 50.34 50.37 2,377,615 +0.09(+0.18%)
Sep 12, 2007 50.54 51.17 50.18 50.29 3,225,010 -0.26(-0.51%)
Sep 11, 2007 50.27 50.64 49.91 50.54 2,023,153 +0.56(+1.13%)
Sep 10, 2007 50.16 50.48 49.67 49.98 2,353,703 +0.24(+0.49%)
Sep 07, 2007 49.01 49.98 49.01 49.73 2,463,573 +0.19(+0.39%)
Sep 06, 2007 48.97 49.84 48.88 49.54 2,519,837 +0.04(+0.09%)
Sep 05, 2007 49.80 50.10 49.38 49.50 1,751,054 -0.68(-1.35%)
Sep 04, 2007 50.04 50.44 49.75 50.18 1,878,586 -0.27(-0.53%)
Aug 31, 2007 50.05 50.68 49.91 50.45 3,661,055 +0.82(+1.65%)
Aug 30, 2007 48.92 50.00 48.31 49.63 1,803,255 +0.40(+0.82%)
Aug 29, 2007 49.00 49.28 48.74 49.22 2,564,536 +0.61(+1.25%)
Aug 28, 2007 50.04 50.08 48.53 48.62 2,693,630 -1.65(-3.28%)
Aug 27, 2007 50.16 50.69 50.10 50.27 1,643,864 +0.04(+0.08%)
Aug 24, 2007 48.81 50.35 48.74 50.23 2,300,096 +1.29(+2.64%)
Aug 23, 2007 49.50 49.69 48.92 48.94 2,680,189 -0.44(-0.88%)
Aug 22, 2007 49.61 50.07 49.18 49.37 2,911,652 +0.27(+0.55%)
Aug 21, 2007 49.31 50.02 49.03 49.10 4,871,196 -0.34(-0.69%)
Aug 20, 2007 49.72 50.16 49.18 49.44 2,679,407 -0.29(-0.58%)
Aug 17, 2007 48.85 49.82 48.65 49.73 4,091,785 +1.40(+2.90%)
Aug 16, 2007 48.24 48.83 47.27 48.33 4,353,725 -0.04(-0.09%)
Aug 15, 2007 49.27 49.67 48.35 48.37 2,774,489 -1.22(-2.45%)
Aug 14, 2007 50.42 50.53 49.17 49.59 3,042,778 -0.64(-1.27%)
Aug 13, 2007 49.70 51.19 49.63 50.23 4,026,457 +0.52(+1.06%)
Aug 10, 2007 47.44 49.88 47.25 49.70 4,845,397 +1.93(+4.03%)
Aug 09, 2007 49.30 49.90 47.66 47.78 4,741,903 -1.78(-3.59%)
Aug 08, 2007 49.79 49.79 49.01 49.56 4,410,917 -0.31(-0.62%)
Aug 07, 2007 50.81 51.01 49.46 49.86 3,715,640 -0.95(-1.86%)
Aug 06, 2007 50.50 51.02 49.93 50.81 3,593,104 +0.46(+0.92%)
Aug 03, 2007 50.90 51.05 50.34 50.35 3,405,998 -0.35(-0.68%)
Aug 02, 2007 49.45 50.80 49.20 50.69 3,237,670 +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.