Northrop Grumman (NY: NOC )

522.80 +1.17 (+0.22%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.05 48.49 47.66 48.28 2,445,672 +0.39(+0.81%)
May 29, 2008 47.64 48.03 47.02 47.89 1,895,985 +0.07(+0.15%)
May 28, 2008 48.04 48.04 47.38 47.82 2,931,260 -0.19(-0.39%)
May 27, 2008 47.24 48.12 47.21 48.01 2,718,848 +0.70(+1.49%)
May 26, 2008 47.66 47.85 47.30 47.30 0 +0.00(+0.00%)
May 23, 2008 47.66 47.85 47.30 47.30 1,847,486 -0.58(-1.20%)
May 22, 2008 47.66 48.12 47.57 47.88 2,191,505 +0.22(+0.46%)
May 21, 2008 48.54 48.83 47.60 47.66 3,220,426 -0.85(-1.75%)
May 20, 2008 49.13 49.14 48.46 48.51 2,589,539 -0.76(-1.55%)
May 19, 2008 48.31 49.56 48.21 49.27 3,740,896 +0.91(+1.88%)
May 16, 2008 47.98 48.42 47.68 48.37 3,142,090 +0.29(+0.61%)
May 15, 2008 47.99 48.38 47.67 48.07 2,622,448 +0.02(+0.04%)
May 14, 2008 48.53 48.79 48.05 48.05 2,916,952 -0.17(-0.35%)
May 13, 2008 47.92 48.48 47.68 48.22 2,690,581 +0.28(+0.59%)
May 12, 2008 47.80 47.99 47.32 47.94 1,906,141 +0.35(+0.73%)
May 09, 2008 46.59 48.00 46.59 47.59 1,500,041 -0.19(-0.39%)
May 08, 2008 47.61 47.92 47.12 47.78 2,624,599 +0.26(+0.54%)
May 07, 2008 47.91 47.98 47.52 47.52 4,910,902 -0.28(-0.58%)
May 06, 2008 47.22 47.94 47.11 47.80 2,508,766 +0.17(+0.35%)
May 05, 2008 47.00 47.99 47.34 47.63 2,170,603 -0.36(-0.75%)
May 02, 2008 47.89 48.36 47.67 47.99 2,320,399 +0.15(+0.31%)
May 01, 2008 46.93 47.90 46.90 47.84 3,472,563 +0.77(+1.63%)
Apr 30, 2008 47.35 47.96 47.07 47.07 3,655,946 -0.39(-0.82%)
Apr 29, 2008 46.96 47.64 46.91 47.46 3,836,649 +0.58(+1.23%)
Apr 28, 2008 47.11 47.48 46.67 46.89 4,384,368 -0.45(-0.96%)
Apr 25, 2008 47.73 48.60 46.40 47.34 4,794,186 +0.92(+1.98%)
Apr 24, 2008 44.36 46.74 44.33 46.42 5,540,618 +1.85(+4.15%)
Apr 23, 2008 44.89 45.04 43.79 44.57 4,221,339 +0.06(+0.14%)
Apr 22, 2008 45.09 45.37 44.49 44.51 3,426,732 -0.97(-2.14%)
Apr 21, 2008 45.65 45.89 45.44 45.48 2,036,764 -0.18(-0.39%)
Apr 18, 2008 46.15 46.15 45.43 45.66 3,049,439 +0.19(+0.41%)
Apr 17, 2008 45.45 45.79 45.37 45.47 4,041,547 -0.02(-0.04%)
Apr 16, 2008 46.09 46.56 44.46 45.49 8,057,816 -0.30(-0.66%)
Apr 15, 2008 48.92 48.92 45.65 45.79 7,379,326 -3.37(-6.86%)
Apr 14, 2008 48.92 49.33 48.90 49.17 1,141,911 +0.24(+0.48%)
Apr 11, 2008 49.70 49.85 48.86 48.93 2,263,368 -1.02(-2.04%)
Apr 10, 2008 49.79 50.10 49.63 49.95 1,781,073 +0.06(+0.13%)
Apr 09, 2008 50.08 50.17 49.63 49.88 1,935,712 -0.07(-0.14%)
Apr 08, 2008 49.68 50.07 49.65 49.95 1,536,760 -0.24(-0.48%)
Apr 07, 2008 50.58 50.61 49.79 50.20 2,453,314 +0.08(+0.15%)
Apr 04, 2008 50.77 50.87 50.02 50.12 2,191,633 -0.51(-1.00%)
Apr 03, 2008 50.50 50.70 50.10 50.62 2,520,314 +0.12(+0.23%)
Apr 02, 2008 50.30 50.87 49.91 50.51 2,489,947 +0.44(+0.88%)
Apr 01, 2008 49.85 50.30 49.28 50.07 2,975,658 +0.28(+0.57%)
Mar 31, 2008 49.89 50.23 49.27 49.79 3,322,825 -0.08(-0.15%)
Mar 28, 2008 50.13 50.39 49.75 49.86 1,757,454 +0.07(+0.14%)
Mar 27, 2008 50.37 50.55 49.76 49.79 2,274,644 -0.35(-0.69%)
Mar 26, 2008 50.11 50.40 49.93 50.14 2,093,149 -0.33(-0.66%)
Mar 25, 2008 50.12 50.66 49.78 50.47 2,615,750 +0.33(+0.65%)
Mar 24, 2008 50.29 50.50 49.91 50.14 2,441,826 -0.04(-0.08%)
Mar 21, 2008 50.59 50.66 49.91 50.18 3,700,896 +0.00(+0.00%)
Mar 20, 2008 50.59 50.66 49.91 50.18 3,700,896 +0.12(+0.24%)
Mar 19, 2008 51.20 51.59 50.06 50.06 3,406,411 -0.99(-1.94%)
Mar 18, 2008 51.60 51.60 50.36 51.05 3,554,225 +0.31(+0.62%)
Mar 17, 2008 48.63 51.19 48.63 50.74 4,946,574 +1.12(+2.26%)
Mar 14, 2008 50.68 50.86 49.18 49.62 4,690,536 -0.80(-1.59%)
Mar 13, 2008 50.38 50.68 49.92 50.42 3,310,022 -0.35(-0.69%)
Mar 12, 2008 51.00 51.37 50.68 50.77 2,465,761 -0.21(-0.41%)
Mar 11, 2008 51.19 51.19 50.10 50.98 2,593,413 +0.83(+1.65%)
Mar 10, 2008 50.70 50.89 50.12 50.16 2,783,030 -0.40(-0.78%)
Mar 07, 2008 50.64 51.35 50.34 50.55 2,685,825 -0.39(-0.77%)
Mar 06, 2008 51.16 51.35 50.66 50.94 2,961,683 -0.45(-0.88%)
Mar 05, 2008 51.19 51.56 50.85 51.40 3,425,878 +0.05(+0.10%)
Mar 04, 2008 52.45 52.45 50.81 51.35 5,997,177 -1.48(-2.81%)
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.