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 31, 2007 48.53 48.68 48.35 48.38 1,890,776 -0.10(-0.20%)
May 30, 2007 47.96 48.48 47.82 48.47 1,760,744 +0.35(+0.73%)
May 29, 2007 47.86 48.17 47.76 48.12 2,090,544 +0.11(+0.23%)
May 25, 2007 48.09 48.17 47.79 48.01 2,249,358 -0.02(-0.04%)
May 24, 2007 48.21 48.42 47.99 48.03 2,389,546 -0.36(-0.75%)
May 23, 2007 48.54 48.69 48.31 48.40 1,753,646 -0.12(-0.25%)
May 22, 2007 49.04 49.06 48.46 48.52 2,363,080 -0.66(-1.34%)
May 21, 2007 49.27 49.56 49.09 49.18 2,210,855 -0.09(-0.18%)
May 18, 2007 49.17 49.37 49.04 49.27 1,504,275 +0.16(+0.33%)
May 17, 2007 49.16 49.42 49.06 49.11 2,114,084 -0.05(-0.10%)
May 16, 2007 48.63 49.19 48.26 49.16 2,048,141 +0.61(+1.27%)
May 15, 2007 48.49 48.88 48.43 48.54 2,382,303 +0.05(+0.11%)
May 14, 2007 47.76 48.59 47.76 48.49 2,567,036 +0.59(+1.23%)
May 11, 2007 47.90 47.95 47.64 47.91 1,710,263 +0.25(+0.52%)
May 10, 2007 48.13 48.21 47.66 47.66 2,885,911 -0.64(-1.32%)
May 09, 2007 47.92 48.46 47.57 48.30 3,039,652 +0.38(+0.79%)
May 08, 2007 47.86 48.02 47.58 47.92 1,410,971 -0.02(-0.04%)
May 07, 2007 47.34 48.06 47.34 47.94 2,152,403 +0.70(+1.49%)
May 04, 2007 47.27 47.92 47.10 47.23 2,547,813 +0.03(+0.05%)
May 03, 2007 46.68 47.21 46.58 47.21 4,561,596 +0.70(+1.51%)
May 02, 2007 46.80 46.98 46.41 46.50 5,673,971 -0.30(-0.64%)
May 01, 2007 47.27 47.27 46.77 46.80 3,663,399 -0.31(-0.67%)
Apr 30, 2007 47.76 47.95 47.10 47.12 3,128,907 -0.65(-1.35%)
Apr 27, 2007 47.00 47.92 46.98 47.76 2,253,991 +0.61(+1.30%)
Apr 26, 2007 47.73 47.86 47.15 47.15 3,011,364 -0.61(-1.29%)
Apr 25, 2007 47.46 48.08 47.35 47.76 2,996,360 +0.31(+0.65%)
Apr 24, 2007 48.66 48.66 47.37 47.46 3,746,701 -1.57(-3.20%)
Apr 23, 2007 48.59 49.20 48.52 49.02 1,916,408 +0.33(+0.68%)
Apr 20, 2007 48.88 49.10 48.68 48.69 2,707,533 +0.11(+0.22%)
Apr 19, 2007 49.01 49.01 47.99 48.58 1,992,801 +0.10(+0.20%)
Apr 18, 2007 47.89 48.55 47.80 48.49 1,635,651 +0.45(+0.95%)
Apr 17, 2007 47.78 48.05 47.60 48.03 1,700,573 +0.40(+0.83%)
Apr 16, 2007 47.87 48.10 47.53 47.64 2,039,875 -0.19(-0.40%)
Apr 13, 2007 47.99 48.02 47.65 47.83 1,335,640 -0.21(-0.44%)
Apr 12, 2007 47.28 48.10 47.23 48.04 1,811,382 +0.70(+1.49%)
Apr 11, 2007 48.19 48.26 47.21 47.34 2,804,626 -1.04(-2.14%)
Apr 10, 2007 48.49 48.60 48.31 48.37 1,271,093 -0.08(-0.17%)
Apr 09, 2007 48.12 48.66 48.12 48.46 1,712,912 +0.44(+0.91%)
Apr 05, 2007 48.31 48.31 47.92 48.02 1,439,103 -0.26(-0.53%)
Apr 04, 2007 48.40 48.53 48.23 48.28 1,499,743 -0.15(-0.32%)
Apr 03, 2007 48.20 48.59 48.07 48.43 1,677,130 +0.51(+1.07%)
Apr 02, 2007 47.66 47.97 47.50 47.92 2,585,322 +0.43(+0.90%)
Mar 30, 2007 48.02 48.21 47.41 47.49 2,350,264 -0.37(-0.78%)
Mar 29, 2007 47.77 48.00 47.59 47.86 2,200,290 +0.43(+0.90%)
Mar 28, 2007 47.67 47.76 47.34 47.43 1,377,994 -0.45(-0.95%)
Mar 27, 2007 47.96 48.04 47.75 47.89 1,841,545 -0.29(-0.61%)
Mar 26, 2007 48.31 48.42 47.85 48.18 2,369,108 -0.27(-0.55%)
Mar 23, 2007 47.51 48.51 47.51 48.45 3,216,727 +1.02(+2.14%)
Mar 22, 2007 47.93 47.99 47.23 47.43 2,395,939 -0.56(-1.17%)
Mar 21, 2007 47.32 48.00 47.30 47.99 3,022,101 +0.67(+1.42%)
Mar 20, 2007 47.17 47.48 47.03 47.32 2,088,747 +0.02(+0.04%)
Mar 19, 2007 46.58 47.35 46.58 47.30 2,155,998 +0.87(+1.87%)
Mar 16, 2007 46.90 47.06 46.40 46.43 4,093,974 -0.32(-0.68%)
Mar 15, 2007 46.59 46.87 46.47 46.75 2,242,425 +0.18(+0.38%)
Mar 14, 2007 46.54 46.89 45.95 46.57 3,250,954 +0.03(+0.07%)
Mar 13, 2007 47.23 47.21 46.32 46.54 3,176,598 -0.69(-1.46%)
Mar 12, 2007 46.70 47.44 46.62 47.23 2,022,820 +0.49(+1.05%)
Mar 09, 2007 46.84 47.03 46.60 46.74 1,592,109 +0.12(+0.25%)
Mar 08, 2007 46.39 46.90 46.23 46.63 2,888,209 +0.49(+1.05%)
Mar 07, 2007 46.24 46.34 46.02 46.14 1,807,162 +0.01(+0.03%)
Mar 06, 2007 46.00 46.32 45.90 46.13 3,925,026 +0.29(+0.64%)
Mar 05, 2007 45.63 46.28 45.63 45.83 3,439,439 -0.12(-0.25%)
Mar 02, 2007 46.22 46.47 45.81 45.95 2,408,560 -0.27(-0.58%)
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.