Northrop Grumman (NY: NOC )

479.30 +1.94 (+0.41%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 45.03 45.39 44.43 44.87 2,528,517 -0.16(-0.36%)
Jun 27, 2008 44.78 48.46 44.55 45.03 4,184,372 +0.41(+0.92%)
Jun 26, 2008 46.91 46.91 44.61 44.62 5,957,657 -2.58(-5.46%)
Jun 25, 2008 46.65 47.60 46.45 47.20 3,763,615 +0.75(+1.62%)
Jun 24, 2008 46.79 46.95 46.41 46.45 2,042,651 -0.47(-1.00%)
Jun 23, 2008 46.86 47.46 46.68 46.91 2,845,430 +0.16(+0.34%)
Jun 20, 2008 47.47 47.71 46.65 46.75 4,648,291 -1.10(-2.30%)
Jun 19, 2008 46.28 48.05 46.28 47.85 2,626,563 +0.90(+1.91%)
Jun 18, 2008 47.56 48.80 46.53 46.95 7,513,972 -0.72(-1.52%)
Jun 17, 2008 48.67 48.71 47.63 47.68 2,271,876 -0.88(-1.81%)
Jun 16, 2008 48.62 48.77 48.04 48.56 2,178,922 +0.07(+0.14%)
Jun 13, 2008 48.46 48.87 48.04 48.49 2,191,337 +0.52(+1.08%)
Jun 12, 2008 48.26 49.00 47.89 47.97 2,382,057 +0.05(+0.10%)
Jun 11, 2008 48.14 48.88 47.93 47.93 2,945,170 -0.21(-0.45%)
Jun 10, 2008 48.12 48.56 47.83 48.14 2,643,823 -0.14(-0.29%)
Jun 09, 2008 48.06 48.45 47.90 48.28 2,111,644 +0.19(+0.40%)
Jun 06, 2008 49.71 49.91 48.07 48.09 4,169,875 -1.93(-3.86%)
Jun 05, 2008 49.36 50.08 48.96 50.02 3,060,592 +0.74(+1.50%)
Jun 04, 2008 49.54 49.54 48.97 49.28 3,542,221 -0.25(-0.51%)
Jun 03, 2008 50.04 50.29 49.22 49.54 2,559,147 -0.36(-0.71%)
Jun 02, 2008 50.52 50.59 49.56 49.89 2,225,259 -0.72(-1.42%)
May 30, 2008 50.37 50.82 49.96 50.61 2,333,201 +0.41(+0.81%)
May 29, 2008 49.93 50.35 49.28 50.20 1,808,793 +0.07(+0.15%)
May 28, 2008 50.36 50.36 49.66 50.13 2,796,458 -0.19(-0.39%)
May 27, 2008 49.52 50.44 49.48 50.32 2,593,815 +0.74(+1.49%)
May 26, 2008 49.95 50.16 49.58 49.58 0 +0.00(+0.00%)
May 23, 2008 49.95 50.16 49.58 49.58 1,762,524 -0.60(-1.20%)
May 22, 2008 49.96 50.44 49.87 50.19 2,090,722 +0.23(+0.46%)
May 21, 2008 50.88 51.19 49.89 49.96 3,072,326 -0.89(-1.75%)
May 20, 2008 51.50 51.51 50.80 50.85 2,470,451 -0.80(-1.55%)
May 19, 2008 50.64 51.94 50.53 51.65 3,568,861 +0.95(+1.88%)
May 16, 2008 50.29 50.75 49.98 50.70 2,997,592 +0.31(+0.61%)
May 15, 2008 50.31 50.71 49.97 50.39 2,501,848 +0.02(+0.04%)
May 14, 2008 50.86 51.15 50.36 50.37 2,782,808 -0.17(-0.35%)
May 13, 2008 50.23 50.82 49.98 50.54 2,566,847 +0.30(+0.59%)
May 12, 2008 50.11 50.30 49.60 50.25 1,818,482 +0.36(+0.73%)
May 09, 2008 48.83 50.31 48.83 49.89 1,431,058 -0.19(-0.39%)
May 08, 2008 49.91 50.23 49.39 50.08 2,503,899 +0.27(+0.54%)
May 07, 2008 50.22 50.29 49.81 49.81 4,685,061 -0.29(-0.58%)
May 06, 2008 49.50 50.25 49.38 50.10 2,393,393 +0.17(+0.35%)
May 05, 2008 49.26 50.31 49.62 49.93 2,070,782 -0.38(-0.75%)
May 02, 2008 50.19 50.69 49.97 50.30 2,213,689 +0.15(+0.31%)
May 01, 2008 49.19 50.21 49.16 50.15 3,312,868 +0.80(+1.63%)
Apr 30, 2008 49.63 50.27 49.34 49.34 3,487,817 -0.41(-0.82%)
Apr 29, 2008 49.22 49.94 49.17 49.75 3,660,210 +0.60(+1.23%)
Apr 28, 2008 49.38 49.77 48.92 49.15 4,182,741 -0.48(-0.96%)
Apr 25, 2008 50.03 50.94 48.64 49.62 4,573,712 +0.97(+1.98%)
Apr 24, 2008 46.50 48.99 46.47 48.66 5,285,817 +1.94(+4.15%)
Apr 23, 2008 47.06 47.21 45.90 46.72 4,027,209 +0.07(+0.14%)
Apr 22, 2008 47.26 47.56 46.63 46.65 3,269,144 -1.02(-2.14%)
Apr 21, 2008 47.85 48.10 47.63 47.67 1,943,097 -0.19(-0.39%)
Apr 18, 2008 48.37 48.37 47.62 47.86 2,909,202 +0.19(+0.41%)
Apr 17, 2008 47.65 48.00 47.56 47.67 3,855,685 -0.02(-0.04%)
Apr 16, 2008 48.31 48.81 46.60 47.69 7,687,254 -0.32(-0.66%)
Apr 15, 2008 51.27 51.27 47.85 48.00 7,039,967 -3.53(-6.86%)
Apr 14, 2008 51.28 51.70 51.25 51.54 1,089,397 +0.25(+0.48%)
Apr 11, 2008 52.09 52.25 51.22 51.29 2,159,281 -1.07(-2.04%)
Apr 10, 2008 52.19 52.51 52.03 52.35 1,699,165 +0.07(+0.13%)
Apr 09, 2008 52.49 52.59 52.03 52.29 1,846,693 -0.07(-0.14%)
Apr 08, 2008 52.07 52.49 52.05 52.36 1,466,087 -0.25(-0.48%)
Apr 07, 2008 53.02 53.05 52.19 52.62 2,340,492 +0.08(+0.15%)
Apr 04, 2008 53.21 53.32 52.43 52.53 2,090,845 -0.53(-1.00%)
Apr 03, 2008 52.93 53.15 52.51 53.06 2,404,410 +0.12(+0.23%)
Apr 02, 2008 52.73 53.33 52.32 52.94 2,375,440 +0.46(+0.88%)
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.