Northrop Grumman (NY: NOC )

353.98 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 78.90 79.60 78.64 78.64 718,413 -0.69(-0.87%)
Dec 28, 2007 79.80 80.44 79.19 79.33 789,790 -0.38(-0.48%)
Dec 27, 2007 80.58 80.80 79.44 79.71 993,714 -0.99(-1.23%)
Dec 26, 2007 81.08 81.38 80.00 80.70 676,189 -0.79(-0.97%)
Dec 24, 2007 81.11 81.94 80.80 81.49 342,800 +0.91(+1.13%)
Dec 21, 2007 80.89 81.62 79.90 80.58 1,961,700 +0.72(+0.90%)
Dec 20, 2007 79.13 80.15 79.12 79.86 1,810,313 +1.26(+1.60%)
Dec 19, 2007 79.57 79.57 78.02 78.60 2,718,858 -0.65(-0.82%)
Dec 18, 2007 80.30 80.37 78.90 79.25 1,954,332 -0.63(-0.79%)
Dec 17, 2007 79.81 80.30 79.15 79.88 2,375,328 -0.12(-0.15%)
Dec 14, 2007 80.29 80.98 79.75 80.00 1,418,900 -0.68(-0.84%)
Dec 13, 2007 80.76 81.38 80.16 80.68 1,460,400 -0.11(-0.14%)
Dec 12, 2007 80.36 81.62 79.98 80.79 2,910,078 +1.25(+1.57%)
Dec 11, 2007 82.31 82.65 78.95 79.54 1,978,949 -2.81(-3.41%)
Dec 10, 2007 83.49 83.49 81.65 82.35 1,580,031 -0.74(-0.89%)
Dec 07, 2007 82.63 83.39 81.93 83.09 1,469,139 +0.45(+0.54%)
Dec 06, 2007 81.83 83.16 80.96 82.64 1,689,815 +1.69(+2.09%)
Dec 05, 2007 81.24 82.37 80.56 80.95 2,453,363 -0.16(-0.20%)
Dec 04, 2007 80.73 81.61 80.25 81.11 2,290,104 +0.04(+0.05%)
Dec 03, 2007 78.04 81.22 78.04 81.07 3,083,019 +2.28(+2.89%)
Nov 30, 2007 77.86 78.91 77.26 78.79 2,705,828 +1.70(+2.21%)
Nov 29, 2007 78.10 79.11 76.85 77.09 3,017,722 -1.42(-1.81%)
Nov 28, 2007 78.90 79.09 78.06 78.51 2,621,028 +0.16(+0.20%)
Nov 27, 2007 79.11 79.15 77.67 78.35 2,517,002 -0.19(-0.24%)
Nov 26, 2007 79.91 81.01 78.35 78.54 2,830,900 -1.53(-1.91%)
Nov 23, 2007 78.58 80.12 78.31 80.07 783,797 +1.85(+2.37%)
Nov 21, 2007 78.00 79.25 77.87 78.22 2,609,211 -0.59(-0.75%)
Nov 20, 2007 79.22 79.91 77.80 78.81 3,403,900 -0.41(-0.52%)
Nov 19, 2007 79.89 80.88 79.14 79.22 2,957,507 -1.23(-1.53%)
Nov 16, 2007 82.23 82.41 79.76 80.45 3,069,005 -1.31(-1.60%)
Nov 15, 2007 82.92 83.02 81.69 81.76 1,547,097 -1.45(-1.74%)
Nov 14, 2007 84.39 84.76 82.84 83.21 1,686,700 -0.55(-0.66%)
Nov 13, 2007 81.75 83.81 81.75 83.76 2,543,450 +2.01(+2.46%)
Nov 12, 2007 82.16 83.37 81.68 81.75 1,610,575 -0.72(-0.87%)
Nov 09, 2007 83.12 83.94 82.11 82.47 1,572,300 -1.43(-1.70%)
Nov 08, 2007 84.41 85.17 83.36 83.90 2,777,521 -0.10(-0.12%)
Nov 07, 2007 85.21 85.21 83.79 84.00 3,243,523 -0.48(-0.57%)
Nov 06, 2007 82.65 84.50 82.20 84.48 1,862,401 +1.90(+2.30%)
Nov 05, 2007 82.78 83.00 81.85 82.58 1,320,330 +0.65(+0.79%)
Nov 02, 2007 82.03 82.44 80.81 81.93 2,197,600 -0.10(-0.12%)
Nov 01, 2007 83.50 83.99 81.92 82.03 1,937,641 -1.59(-1.90%)
Oct 31, 2007 82.90 83.62 82.07 83.62 1,200,600 +0.95(+1.15%)
Oct 30, 2007 82.01 83.11 81.76 82.67 1,227,100 +0.20(+0.24%)
Oct 29, 2007 82.32 82.95 81.68 82.47 1,713,300 +0.53(+0.65%)
Oct 26, 2007 83.44 83.44 81.61 81.94 1,376,400 -0.75(-0.91%)
Oct 25, 2007 82.83 83.70 82.36 82.69 1,804,600 +0.44(+0.53%)
Oct 24, 2007 80.05 82.62 80.01 82.25 2,418,300 +2.72(+3.42%)
Oct 23, 2007 78.93 79.91 78.72 79.53 964,000 +0.65(+0.82%)
Oct 22, 2007 78.11 78.98 77.71 78.88 1,312,700 +0.22(+0.28%)
Oct 19, 2007 80.19 80.63 78.62 78.66 1,459,800 -1.87(-2.32%)
Oct 18, 2007 79.90 80.76 79.90 80.53 1,154,000 +0.12(+0.15%)
Oct 17, 2007 80.50 81.26 79.55 80.41 1,675,300 +0.11(+0.14%)
Oct 16, 2007 79.32 80.34 79.03 80.30 2,249,800 +0.95(+1.20%)
Oct 15, 2007 79.18 79.88 78.99 79.35 1,222,200 +0.10(+0.13%)
Oct 12, 2007 79.39 79.50 78.82 79.25 1,137,550 +0.07(+0.09%)
Oct 11, 2007 79.09 79.70 78.69 79.18 2,088,100 +0.62(+0.79%)
Oct 10, 2007 78.96 79.17 78.02 78.56 1,610,964 -0.41(-0.52%)
Oct 09, 2007 79.00 79.37 78.63 78.97 1,538,900 +0.18(+0.23%)
Oct 08, 2007 78.62 79.05 78.50 78.79 532,900 +0.29(+0.37%)
Oct 05, 2007 79.60 79.65 78.42 78.50 743,400 -0.71(-0.90%)
Oct 04, 2007 78.88 79.44 78.32 79.21 829,200 +0.66(+0.84%)
Oct 03, 2007 78.10 78.68 77.80 78.55 1,015,300 +0.36(+0.46%)
Oct 02, 2007 79.87 80.01 77.84 78.19 1,281,700 -1.55(-1.94%)
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.