Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 50.87 52.01 49.99 50.78 5,225,506 -0.96(-1.86%)
Jan 30, 2008 50.65 52.58 50.38 51.74 4,033,613 +1.07(+2.11%)
Jan 29, 2008 50.37 51.27 50.29 50.67 4,106,411 +0.63(+1.25%)
Jan 28, 2008 49.92 50.39 49.64 50.04 2,807,328 +0.09(+0.18%)
Jan 25, 2008 49.93 50.83 49.35 49.95 3,937,496 +0.40(+0.81%)
Jan 24, 2008 49.58 50.33 48.84 49.55 4,474,223 -0.56(-1.12%)
Jan 23, 2008 48.63 50.37 48.63 50.11 5,281,901 +0.08(+0.15%)
Jan 22, 2008 48.33 50.68 48.33 50.04 4,081,383 -0.23(-0.46%)
Jan 21, 2008 50.25 51.16 50.08 50.27 0 +0.00(+0.00%)
Jan 18, 2008 50.25 51.16 50.08 50.27 3,995,999 +0.01(+0.01%)
Jan 17, 2008 51.07 51.24 50.08 50.26 5,516,042 -0.91(-1.79%)
Jan 16, 2008 51.88 52.29 50.96 51.17 4,592,626 -0.72(-1.38%)
Jan 15, 2008 50.93 52.64 50.93 51.89 4,398,373 +1.01(+1.99%)
Jan 14, 2008 51.53 51.54 50.79 50.88 2,611,836 -0.22(-0.44%)
Jan 11, 2008 50.46 52.02 50.25 51.10 3,424,903 +0.28(+0.55%)
Jan 10, 2008 50.74 51.39 50.57 50.82 2,787,309 -0.29(-0.58%)
Jan 09, 2008 49.06 51.14 48.72 51.12 3,868,798 +2.23(+4.55%)
Jan 08, 2008 50.30 50.30 48.81 48.89 3,121,607 -1.07(-2.15%)
Jan 07, 2008 50.62 50.75 49.43 49.97 2,914,465 -0.49(-0.96%)
Jan 04, 2008 50.57 50.99 50.34 50.45 2,763,506 -0.28(-0.54%)
Jan 03, 2008 50.55 50.81 50.36 50.73 2,930,099 +0.44(+0.87%)
Jan 02, 2008 50.38 50.58 49.90 50.29 2,080,510 -0.03(-0.05%)
Jan 01, 2008 50.48 50.93 50.32 50.32 0 +0.00(+0.00%)
Dec 31, 2007 50.48 50.93 50.32 50.32 1,122,796 -0.44(-0.87%)
Dec 28, 2007 51.06 51.47 50.67 50.76 1,234,349 -0.24(-0.48%)
Dec 27, 2007 51.56 51.70 50.83 51.00 1,553,059 -0.63(-1.23%)
Dec 26, 2007 51.88 52.07 51.19 51.64 1,056,804 -0.51(-0.97%)
Dec 24, 2007 51.90 52.43 51.70 52.14 535,756 +0.58(+1.13%)
Dec 21, 2007 51.76 52.22 51.12 51.56 3,065,909 +0.46(+0.90%)
Dec 20, 2007 50.63 51.28 50.62 51.10 2,829,308 +0.81(+1.60%)
Dec 19, 2007 50.91 50.91 49.92 50.29 4,249,259 -0.42(-0.82%)
Dec 18, 2007 51.38 51.42 50.48 50.71 3,054,393 -0.40(-0.79%)
Dec 17, 2007 51.07 51.38 50.64 51.11 3,712,361 -0.08(-0.15%)
Dec 14, 2007 51.37 51.81 51.03 51.19 2,217,575 -0.44(-0.84%)
Dec 13, 2007 51.67 52.07 51.29 51.62 2,282,435 -0.07(-0.14%)
Dec 12, 2007 51.42 52.22 51.17 51.69 4,548,113 +0.80(+1.57%)
Dec 11, 2007 52.67 52.88 50.52 50.89 3,092,867 -1.80(-3.41%)
Dec 10, 2007 53.42 53.42 52.24 52.69 2,469,404 -0.47(-0.89%)
Dec 07, 2007 52.87 53.36 52.42 53.16 2,296,093 +0.29(+0.54%)
Dec 06, 2007 52.36 53.21 51.80 52.88 2,640,984 +1.08(+2.09%)
Dec 05, 2007 51.98 52.70 51.55 51.80 3,834,321 -0.10(-0.20%)
Dec 04, 2007 51.65 52.22 51.35 51.90 3,579,166 +0.03(+0.05%)
Dec 03, 2007 49.93 51.97 49.93 51.87 4,818,400 +1.46(+2.89%)
Nov 30, 2007 49.82 50.49 49.43 50.41 4,228,894 +1.09(+2.21%)
Nov 29, 2007 49.97 50.62 49.17 49.33 4,716,348 -0.91(-1.81%)
Nov 28, 2007 50.48 50.61 49.95 50.23 4,096,362 +0.10(+0.20%)
Nov 27, 2007 50.62 50.64 49.70 50.13 3,933,781 -0.12(-0.24%)
Nov 26, 2007 51.13 51.83 50.13 50.25 4,424,367 -0.98(-1.91%)
Nov 23, 2007 50.28 51.26 50.11 51.23 1,224,983 +1.18(+2.37%)
Nov 21, 2007 49.91 50.71 49.82 50.05 4,077,893 -0.38(-0.75%)
Nov 20, 2007 50.69 51.13 49.78 50.43 5,319,900 -0.26(-0.52%)
Nov 19, 2007 51.12 51.75 50.64 50.69 4,622,239 -0.79(-1.53%)
Nov 16, 2007 52.61 52.73 51.03 51.48 4,796,498 -0.84(-1.60%)
Nov 15, 2007 53.06 53.12 52.27 52.31 2,417,932 -0.93(-1.74%)
Nov 14, 2007 54.00 54.23 53.00 53.24 2,636,116 -0.35(-0.66%)
Nov 13, 2007 52.31 53.63 52.31 53.59 3,975,116 +1.29(+2.46%)
Nov 12, 2007 52.57 53.34 52.26 52.31 2,517,141 -0.46(-0.87%)
Nov 09, 2007 53.18 53.71 52.54 52.77 2,457,322 -0.91(-1.70%)
Nov 08, 2007 54.01 54.50 53.34 53.68 4,340,942 -0.06(-0.12%)
Nov 07, 2007 54.52 54.52 53.61 53.75 5,069,249 -0.31(-0.57%)
Nov 06, 2007 52.88 54.07 52.60 54.05 2,910,716 +1.22(+2.30%)
Nov 05, 2007 52.97 53.11 52.37 52.84 2,063,522 +0.42(+0.79%)
Nov 02, 2007 52.49 52.75 51.71 52.42 3,434,593 -0.06(-0.12%)
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.