Northrop Grumman (NY: NOC )

519.83 -1.80 (-0.35%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 45.14 45.52 45.14 45.39 1,673,223 -0.02(-0.04%)
Jan 30, 2007 45.39 45.59 45.22 45.41 1,819,821 +0.15(+0.32%)
Jan 29, 2007 45.36 45.47 45.06 45.26 2,404,965 +0.16(+0.35%)
Jan 26, 2007 45.63 45.70 45.01 45.10 2,048,159 -0.52(-1.14%)
Jan 25, 2007 44.96 45.94 44.96 45.62 1,882,493 -0.32(-0.70%)
Jan 24, 2007 45.72 46.02 45.50 45.94 2,994,641 +0.13(+0.29%)
Jan 23, 2007 44.96 45.95 44.89 45.81 3,316,908 +0.97(+2.15%)
Jan 22, 2007 44.57 44.93 44.18 44.84 3,160,932 -0.13(-0.30%)
Jan 19, 2007 44.90 45.06 44.78 44.97 2,349,014 +0.24(+0.53%)
Jan 18, 2007 44.61 44.95 44.57 44.74 2,013,619 +0.13(+0.29%)
Jan 17, 2007 44.71 44.71 44.28 44.61 1,811,694 -0.04(-0.10%)
Jan 16, 2007 44.39 44.67 44.33 44.65 1,397,686 +0.13(+0.30%)
Jan 12, 2007 44.10 44.62 44.01 44.52 1,891,089 +0.24(+0.55%)
Jan 11, 2007 43.89 44.37 43.80 44.28 1,592,578 +0.35(+0.79%)
Jan 10, 2007 43.66 43.96 43.41 43.93 1,611,645 +0.36(+0.84%)
Jan 09, 2007 43.43 43.75 43.11 43.57 1,841,233 +0.27(+0.62%)
Jan 08, 2007 42.89 43.39 42.74 43.30 2,003,148 +0.25(+0.58%)
Jan 05, 2007 42.38 43.22 42.38 43.05 2,325,102 +0.21(+0.49%)
Jan 04, 2007 43.43 43.62 42.79 42.84 2,999,173 -0.76(-1.73%)
Jan 03, 2007 43.25 43.96 43.23 43.59 1,928,129 +0.28(+0.64%)
Dec 29, 2006 43.61 43.70 43.24 43.32 1,108,397 -0.42(-0.95%)
Dec 28, 2006 43.55 43.77 43.51 43.73 746,902 +0.03(+0.06%)
Dec 27, 2006 43.71 43.76 43.53 43.71 926,321 +0.15(+0.35%)
Dec 26, 2006 43.44 43.59 43.22 43.55 631,717 +0.26(+0.61%)
Dec 22, 2006 43.72 43.72 43.16 43.29 1,216,392 -0.43(-0.98%)
Dec 21, 2006 43.83 44.00 43.48 43.72 1,980,798 +0.06(+0.13%)
Dec 20, 2006 42.87 43.78 42.87 43.66 2,273,214 +0.61(+1.43%)
Dec 19, 2006 42.74 43.18 42.74 43.05 1,787,470 +0.31(+0.73%)
Dec 18, 2006 43.04 43.16 42.67 42.74 1,523,186 -0.31(-0.71%)
Dec 15, 2006 42.34 43.19 42.34 43.04 2,697,068 +0.72(+1.69%)
Dec 14, 2006 42.36 42.72 42.32 42.33 2,813,034 -0.03(-0.06%)
Dec 13, 2006 42.66 42.81 42.26 42.35 2,872,424 -0.25(-0.59%)
Dec 12, 2006 43.13 43.25 42.55 42.60 2,598,606 -0.62(-1.44%)
Dec 11, 2006 42.56 43.36 42.56 43.22 1,325,950 +0.44(+1.02%)
Dec 08, 2006 43.19 43.33 42.72 42.79 1,193,261 -0.44(-1.01%)
Dec 07, 2006 43.25 43.43 43.08 43.22 1,883,743 -0.01(-0.03%)
Dec 06, 2006 43.63 43.73 43.14 43.23 1,566,634 -0.40(-0.91%)
Dec 05, 2006 43.53 43.79 43.43 43.63 1,314,072 +0.10(+0.24%)
Dec 04, 2006 43.16 43.67 43.14 43.53 1,643,216 +0.52(+1.21%)
Dec 01, 2006 42.96 43.40 42.67 43.01 2,739,110 +0.19(+0.43%)
Nov 30, 2006 42.84 43.02 42.42 42.82 1,808,412 +0.01(+0.01%)
Nov 29, 2006 41.95 42.90 41.95 42.82 2,838,040 +0.91(+2.18%)
Nov 28, 2006 41.49 42.01 41.35 41.90 2,538,435 +0.17(+0.41%)
Nov 27, 2006 42.29 42.38 41.65 41.73 2,746,611 -0.53(-1.26%)
Nov 24, 2006 42.23 42.50 42.15 42.26 495,590 -0.01(-0.03%)
Nov 22, 2006 42.52 42.55 42.18 42.27 1,549,442 -0.40(-0.93%)
Nov 21, 2006 42.61 42.79 42.43 42.67 2,603,608 +0.06(+0.14%)
Nov 20, 2006 42.75 42.90 42.55 42.61 2,569,693 -0.33(-0.76%)
Nov 17, 2006 43.13 43.34 42.61 42.94 3,300,185 -0.35(-0.80%)
Nov 16, 2006 43.55 43.67 43.25 43.29 2,436,379 -0.27(-0.62%)
Nov 15, 2006 42.64 43.66 42.61 43.55 4,575,967 +0.98(+2.30%)
Nov 14, 2006 42.00 42.75 41.86 42.58 3,610,574 +0.62(+1.48%)
Nov 13, 2006 41.61 42.37 41.51 41.95 3,921,275 +0.56(+1.34%)
Nov 10, 2006 41.21 41.51 41.16 41.40 2,081,917 +0.07(+0.17%)
Nov 09, 2006 41.69 42.05 41.32 41.33 2,690,817 -0.25(-0.60%)
Nov 08, 2006 42.39 42.40 41.51 41.58 5,477,907 -0.91(-2.14%)
Nov 07, 2006 42.42 42.86 41.98 42.49 3,294,871 +0.20(+0.48%)
Nov 06, 2006 42.13 42.47 42.08 42.28 2,654,558 +0.08(+0.20%)
Nov 03, 2006 42.31 42.49 42.17 42.20 2,085,043 +0.03(+0.08%)
Nov 02, 2006 42.56 42.61 42.01 42.17 4,208,220 -0.67(-1.55%)
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.