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 (%)
May 30, 2008 48.06 48.49 47.67 48.29 2,445,462 +0.39(+0.82%)
May 29, 2008 47.64 48.04 47.02 47.90 1,895,823 +0.07(+0.15%)
May 28, 2008 48.04 48.04 47.38 47.83 2,931,009 -0.19(-0.39%)
May 27, 2008 47.24 48.12 47.21 48.01 2,718,615 +0.70(+1.49%)
May 26, 2008 47.66 47.86 47.31 47.31 0 +0.00(+0.00%)
May 23, 2008 47.66 47.86 47.31 47.31 1,847,328 -0.58(-1.20%)
May 22, 2008 47.67 48.12 47.58 47.88 2,191,317 +0.22(+0.46%)
May 21, 2008 48.55 48.84 47.60 47.67 3,220,150 -0.85(-1.75%)
May 20, 2008 49.14 49.14 48.47 48.52 2,589,317 -0.76(-1.55%)
May 19, 2008 48.31 49.56 48.21 49.28 3,740,576 +0.91(+1.88%)
May 16, 2008 47.98 48.42 47.69 48.37 3,141,821 +0.29(+0.61%)
May 15, 2008 48.00 48.38 47.67 48.08 2,622,223 +0.02(+0.04%)
May 14, 2008 48.53 48.80 48.05 48.06 2,916,702 -0.17(-0.35%)
May 13, 2008 47.93 48.48 47.69 48.22 2,690,350 +0.28(+0.59%)
May 12, 2008 47.81 47.99 47.32 47.94 1,905,978 +0.35(+0.73%)
May 09, 2008 46.59 48.01 46.59 47.60 1,499,913 -0.19(-0.39%)
May 08, 2008 47.61 47.93 47.12 47.78 2,624,374 +0.26(+0.54%)
May 07, 2008 47.92 47.99 47.53 47.53 4,910,482 -0.28(-0.58%)
May 06, 2008 47.22 47.94 47.11 47.80 2,508,551 +0.17(+0.35%)
May 05, 2008 47.00 48.00 47.35 47.63 2,170,417 -0.36(-0.75%)
May 02, 2008 47.89 48.36 47.68 47.99 2,320,200 +0.15(+0.31%)
May 01, 2008 46.93 47.90 46.90 47.85 3,472,266 +0.77(+1.63%)
Apr 30, 2008 47.35 47.97 47.08 47.08 3,655,632 -0.39(-0.82%)
Apr 29, 2008 46.96 47.65 46.91 47.47 3,836,321 +0.58(+1.23%)
Apr 28, 2008 47.12 47.49 46.67 46.89 4,383,993 -0.45(-0.96%)
Apr 25, 2008 47.73 48.60 46.41 47.35 4,793,775 +0.92(+1.98%)
Apr 24, 2008 44.36 46.74 44.33 46.42 5,540,143 +1.85(+4.15%)
Apr 23, 2008 44.90 45.04 43.79 44.58 4,220,978 +0.06(+0.14%)
Apr 22, 2008 45.09 45.38 44.49 44.51 3,426,438 -0.97(-2.14%)
Apr 21, 2008 45.65 45.89 45.44 45.48 2,036,589 -0.18(-0.39%)
Apr 18, 2008 46.15 46.15 45.43 45.66 3,049,178 +0.19(+0.41%)
Apr 17, 2008 45.46 45.80 45.38 45.48 4,041,200 -0.02(-0.04%)
Apr 16, 2008 46.09 46.57 44.46 45.50 8,057,125 -0.30(-0.66%)
Apr 15, 2008 48.92 48.92 45.65 45.80 7,378,693 -3.37(-6.86%)
Apr 14, 2008 48.93 49.33 48.90 49.17 1,141,813 +0.24(+0.48%)
Apr 11, 2008 49.70 49.85 48.87 48.93 2,263,174 -1.02(-2.04%)
Apr 10, 2008 49.79 50.10 49.64 49.95 1,780,920 +0.06(+0.13%)
Apr 09, 2008 50.08 50.17 49.64 49.89 1,935,546 -0.07(-0.14%)
Apr 08, 2008 49.68 50.08 49.66 49.96 1,536,628 -0.24(-0.48%)
Apr 07, 2008 50.58 50.62 49.80 50.20 2,453,104 +0.08(+0.15%)
Apr 04, 2008 50.77 50.87 50.02 50.12 2,191,445 -0.51(-1.00%)
Apr 03, 2008 50.50 50.71 50.10 50.63 2,520,098 +0.12(+0.23%)
Apr 02, 2008 50.31 50.88 49.92 50.51 2,489,734 +0.44(+0.88%)
Apr 01, 2008 49.85 50.31 49.28 50.07 2,975,403 +0.28(+0.57%)
Mar 31, 2008 49.89 50.24 49.28 49.79 3,322,540 -0.08(-0.15%)
Mar 28, 2008 50.14 50.40 49.75 49.87 1,757,304 +0.07(+0.14%)
Mar 27, 2008 50.38 50.55 49.76 49.80 2,274,449 -0.35(-0.69%)
Mar 26, 2008 50.12 50.40 49.94 50.14 2,092,970 -0.33(-0.66%)
Mar 25, 2008 50.12 50.66 49.78 50.48 2,615,525 +0.33(+0.65%)
Mar 24, 2008 50.30 50.51 49.92 50.15 2,441,616 -0.04(-0.08%)
Mar 21, 2008 50.59 50.66 49.91 50.19 3,700,579 +0.00(+0.00%)
Mar 20, 2008 50.59 50.66 49.91 50.19 3,700,579 +0.12(+0.24%)
Mar 19, 2008 51.20 51.59 50.07 50.07 3,406,119 -0.99(-1.94%)
Mar 18, 2008 51.60 51.60 50.37 51.06 3,553,921 +0.31(+0.62%)
Mar 17, 2008 48.64 51.19 48.64 50.74 4,946,150 +1.12(+2.26%)
Mar 14, 2008 50.69 50.87 49.19 49.62 4,690,134 -0.80(-1.59%)
Mar 13, 2008 50.39 50.68 49.92 50.42 3,309,738 -0.35(-0.69%)
Mar 12, 2008 51.00 51.37 50.69 50.78 2,465,550 -0.21(-0.41%)
Mar 11, 2008 51.19 51.19 50.10 50.99 2,593,191 +0.83(+1.65%)
Mar 10, 2008 50.71 50.90 50.12 50.16 2,782,791 -0.40(-0.78%)
Mar 07, 2008 50.65 51.36 50.34 50.56 2,685,595 -0.39(-0.77%)
Mar 06, 2008 51.17 51.35 50.66 50.95 2,961,429 -0.45(-0.88%)
Mar 05, 2008 51.19 51.57 50.85 51.40 3,425,585 +0.05(+0.10%)
Mar 04, 2008 52.45 52.45 50.81 51.35 5,996,663 -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.