Northrop Grumman (NY: NOC )

484.45 -5.83 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 75.05 75.35 74.10 74.22 1,503,800 -0.58(-0.78%)
Mar 29, 2007 74.66 75.02 74.37 74.80 1,407,840 +0.67(+0.90%)
Mar 28, 2007 74.50 74.65 73.98 74.13 881,700 -0.71(-0.95%)
Mar 27, 2007 74.95 75.08 74.63 74.84 1,178,300 -0.46(-0.61%)
Mar 26, 2007 75.50 75.67 74.79 75.30 1,515,857 -0.42(-0.55%)
Mar 23, 2007 74.25 75.82 74.25 75.72 2,058,200 +1.59(+2.14%)
Mar 22, 2007 74.91 75.01 73.81 74.13 1,533,025 -0.88(-1.17%)
Mar 21, 2007 73.96 75.02 73.93 75.01 1,933,670 +1.05(+1.42%)
Mar 20, 2007 73.72 74.21 73.51 73.96 1,336,470 +0.03(+0.04%)
Mar 19, 2007 72.80 74.00 72.80 73.93 1,379,500 +1.36(+1.87%)
Mar 16, 2007 73.30 73.55 72.51 72.57 2,619,500 -0.50(-0.68%)
Mar 15, 2007 72.81 73.25 72.62 73.07 1,434,800 +0.28(+0.38%)
Mar 14, 2007 72.74 73.28 71.81 72.79 2,080,100 +0.05(+0.07%)
Mar 13, 2007 73.82 73.79 72.40 72.74 2,032,524 -1.08(-1.46%)
Mar 12, 2007 72.98 74.15 72.86 73.82 1,294,287 +0.77(+1.05%)
Mar 09, 2007 73.20 73.50 72.83 73.05 1,018,700 +0.18(+0.25%)
Mar 08, 2007 72.50 73.30 72.25 72.87 1,848,000 +0.76(+1.05%)
Mar 07, 2007 72.27 72.43 71.92 72.11 1,156,300 +0.02(+0.03%)
Mar 06, 2007 71.89 72.40 71.74 72.09 2,511,400 +0.46(+0.64%)
Mar 05, 2007 71.31 72.33 71.31 71.63 2,200,701 -0.18(-0.25%)
Mar 02, 2007 72.23 72.62 71.60 71.81 1,541,100 -0.42(-0.58%)
Mar 01, 2007 71.05 72.51 70.50 72.23 2,378,571 +0.38(+0.53%)
Feb 28, 2007 71.91 72.63 70.50 71.85 2,062,300 -0.06(-0.08%)
Feb 27, 2007 73.15 73.64 71.55 71.91 2,468,800 -1.93(-2.61%)
Feb 26, 2007 73.90 74.60 73.39 73.84 1,514,208 -0.58(-0.78%)
Feb 23, 2007 74.25 74.65 73.81 74.42 1,315,000 -0.30(-0.40%)
Feb 22, 2007 75.10 75.35 74.45 74.72 1,033,600 -0.57(-0.76%)
Feb 21, 2007 75.41 75.72 75.06 75.29 906,700 -0.12(-0.16%)
Feb 20, 2007 75.14 75.49 74.91 75.41 1,281,400 +0.40(+0.53%)
Feb 16, 2007 74.99 75.05 74.76 75.01 2,418,500 +0.05(+0.07%)
Feb 15, 2007 74.54 75.00 74.35 74.96 2,614,500 +0.48(+0.64%)
Feb 14, 2007 74.60 74.96 73.84 74.48 2,381,013 -0.12(-0.16%)
Feb 13, 2007 74.41 74.99 74.36 74.60 1,476,137 +0.20(+0.27%)
Feb 12, 2007 74.01 74.66 74.00 74.40 2,134,878 +0.40(+0.54%)
Feb 09, 2007 74.20 74.44 73.67 74.00 1,584,700 -0.39(-0.52%)
Feb 08, 2007 73.64 74.55 73.45 74.39 1,945,000 +0.76(+1.03%)
Feb 07, 2007 73.37 73.81 73.26 73.63 1,264,700 +0.38(+0.52%)
Feb 06, 2007 73.00 73.44 72.65 73.25 1,444,800 +0.25(+0.34%)
Feb 05, 2007 71.97 73.04 71.70 73.00 1,479,000 +0.57(+0.79%)
Feb 02, 2007 71.67 72.77 71.50 72.43 1,844,600 +1.13(+1.58%)
Feb 01, 2007 70.90 71.32 70.83 71.30 1,933,000 +0.36(+0.51%)
Jan 31, 2007 70.55 71.15 70.55 70.94 1,070,600 -0.03(-0.04%)
Jan 30, 2007 70.94 71.25 70.67 70.97 1,164,400 +0.23(+0.33%)
Jan 29, 2007 70.90 71.07 70.43 70.74 1,538,800 +0.25(+0.35%)
Jan 26, 2007 71.31 71.43 70.35 70.49 1,310,500 -0.81(-1.14%)
Jan 25, 2007 70.27 71.80 70.27 71.30 1,204,500 -0.50(-0.70%)
Jan 24, 2007 71.45 71.92 71.11 71.80 1,916,100 +0.21(+0.29%)
Jan 23, 2007 70.26 71.82 70.16 71.59 2,122,300 +1.51(+2.15%)
Jan 22, 2007 69.65 70.22 69.05 70.08 2,022,500 -0.21(-0.30%)
Jan 19, 2007 70.17 70.43 69.98 70.29 1,503,000 +0.37(+0.53%)
Jan 18, 2007 69.72 70.25 69.66 69.92 1,288,400 +0.20(+0.29%)
Jan 17, 2007 69.87 69.87 69.20 69.72 1,159,200 -0.07(-0.10%)
Jan 16, 2007 69.38 69.81 69.29 69.79 894,300 +0.21(+0.30%)
Jan 12, 2007 68.92 69.74 68.79 69.58 1,210,000 +0.38(+0.55%)
Jan 11, 2007 68.60 69.35 68.45 69.20 1,019,000 +0.54(+0.79%)
Jan 10, 2007 68.24 68.71 67.84 68.66 1,031,200 +0.57(+0.84%)
Jan 09, 2007 67.88 68.37 67.37 68.09 1,178,100 +0.42(+0.62%)
Jan 08, 2007 67.03 67.81 66.80 67.67 1,281,700 +0.39(+0.58%)
Jan 05, 2007 66.23 67.55 66.23 67.28 1,487,700 +0.33(+0.49%)
Jan 04, 2007 67.88 68.17 66.88 66.95 1,919,000 -1.18(-1.73%)
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.