Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 79.50 81.29 78.13 79.36 3,343,503 -1.50(-1.86%)
Jan 30, 2008 79.16 82.18 78.74 80.86 2,580,879 +1.67(+2.11%)
Jan 29, 2008 78.72 80.13 78.60 79.19 2,627,458 +0.98(+1.25%)
Jan 28, 2008 78.02 78.75 77.58 78.21 1,796,249 +0.14(+0.18%)
Jan 25, 2008 78.03 79.44 77.13 78.07 2,519,379 +0.63(+0.81%)
Jan 24, 2008 77.48 78.66 76.33 77.44 2,862,800 -0.88(-1.12%)
Jan 23, 2008 76.01 78.72 76.01 78.32 3,379,587 +0.12(+0.15%)
Jan 22, 2008 75.53 79.21 75.53 78.20 2,611,444 -0.36(-0.46%)
Jan 21, 2008 78.54 79.96 78.27 78.56 0 +0.00(+0.00%)
Jan 18, 2008 78.54 79.96 78.27 78.56 2,556,812 +0.01(+0.01%)
Jan 17, 2008 79.82 80.09 78.27 78.55 3,529,400 -1.43(-1.79%)
Jan 16, 2008 81.09 81.73 79.65 79.98 2,938,559 -1.12(-1.38%)
Jan 15, 2008 79.60 82.27 79.59 81.10 2,814,268 +1.58(+1.99%)
Jan 14, 2008 80.53 80.55 79.38 79.52 1,671,165 -0.35(-0.44%)
Jan 11, 2008 78.86 81.30 78.53 79.87 2,191,400 +0.44(+0.55%)
Jan 10, 2008 79.30 80.31 79.03 79.43 1,783,440 -0.46(-0.58%)
Jan 09, 2008 76.67 79.92 76.14 79.89 2,475,423 +3.48(+4.55%)
Jan 08, 2008 78.62 78.62 76.29 76.41 1,997,338 -1.68(-2.15%)
Jan 07, 2008 79.11 79.32 77.26 78.09 1,864,800 -0.76(-0.96%)
Jan 04, 2008 79.03 79.69 78.67 78.85 1,768,210 -0.43(-0.54%)
Jan 03, 2008 79.01 79.41 78.71 79.28 1,874,803 +0.68(+0.87%)
Jan 02, 2008 78.74 79.05 77.99 78.60 1,331,200 -0.04(-0.05%)
Jan 01, 2008 78.90 79.60 78.64 78.64 0 +0.00(+0.00%)
Dec 31, 2007 78.90 79.60 78.64 78.64 718,413 -0.69(-0.87%)
Dec 28, 2007 79.80 80.44 79.19 79.33 789,790 -0.38(-0.48%)
Dec 27, 2007 80.58 80.80 79.44 79.71 993,714 -0.99(-1.23%)
Dec 26, 2007 81.08 81.38 80.00 80.70 676,189 -0.79(-0.97%)
Dec 24, 2007 81.11 81.94 80.80 81.49 342,800 +0.91(+1.13%)
Dec 21, 2007 80.89 81.62 79.90 80.58 1,961,700 +0.72(+0.90%)
Dec 20, 2007 79.13 80.15 79.12 79.86 1,810,313 +1.26(+1.60%)
Dec 19, 2007 79.57 79.57 78.02 78.60 2,718,858 -0.65(-0.82%)
Dec 18, 2007 80.30 80.37 78.90 79.25 1,954,332 -0.63(-0.79%)
Dec 17, 2007 79.81 80.30 79.15 79.88 2,375,328 -0.12(-0.15%)
Dec 14, 2007 80.29 80.98 79.75 80.00 1,418,900 -0.68(-0.84%)
Dec 13, 2007 80.76 81.38 80.16 80.68 1,460,400 -0.11(-0.14%)
Dec 12, 2007 80.36 81.62 79.98 80.79 2,910,078 +1.25(+1.57%)
Dec 11, 2007 82.31 82.65 78.95 79.54 1,978,949 -2.81(-3.41%)
Dec 10, 2007 83.49 83.49 81.65 82.35 1,580,031 -0.74(-0.89%)
Dec 07, 2007 82.63 83.39 81.93 83.09 1,469,139 +0.45(+0.54%)
Dec 06, 2007 81.83 83.16 80.96 82.64 1,689,815 +1.69(+2.09%)
Dec 05, 2007 81.24 82.37 80.56 80.95 2,453,363 -0.16(-0.20%)
Dec 04, 2007 80.73 81.61 80.25 81.11 2,290,104 +0.04(+0.05%)
Dec 03, 2007 78.04 81.22 78.04 81.07 3,083,019 +2.28(+2.89%)
Nov 30, 2007 77.86 78.91 77.26 78.79 2,705,828 +1.70(+2.21%)
Nov 29, 2007 78.10 79.11 76.85 77.09 3,017,722 -1.42(-1.81%)
Nov 28, 2007 78.90 79.09 78.06 78.51 2,621,028 +0.16(+0.20%)
Nov 27, 2007 79.11 79.15 77.67 78.35 2,517,002 -0.19(-0.24%)
Nov 26, 2007 79.91 81.01 78.35 78.54 2,830,900 -1.53(-1.91%)
Nov 23, 2007 78.58 80.12 78.31 80.07 783,797 +1.85(+2.37%)
Nov 21, 2007 78.00 79.25 77.87 78.22 2,609,211 -0.59(-0.75%)
Nov 20, 2007 79.22 79.91 77.80 78.81 3,403,900 -0.41(-0.52%)
Nov 19, 2007 79.89 80.88 79.14 79.22 2,957,507 -1.23(-1.53%)
Nov 16, 2007 82.23 82.41 79.76 80.45 3,069,005 -1.31(-1.60%)
Nov 15, 2007 82.92 83.02 81.69 81.76 1,547,097 -1.45(-1.74%)
Nov 14, 2007 84.39 84.76 82.84 83.21 1,686,700 -0.55(-0.66%)
Nov 13, 2007 81.75 83.81 81.75 83.76 2,543,450 +2.01(+2.46%)
Nov 12, 2007 82.16 83.37 81.68 81.75 1,610,575 -0.72(-0.87%)
Nov 09, 2007 83.12 83.94 82.11 82.47 1,572,300 -1.43(-1.70%)
Nov 08, 2007 84.41 85.17 83.36 83.90 2,777,521 -0.10(-0.12%)
Nov 07, 2007 85.21 85.21 83.79 84.00 3,243,523 -0.48(-0.57%)
Nov 06, 2007 82.65 84.50 82.20 84.48 1,862,401 +1.90(+2.30%)
Nov 05, 2007 82.78 83.00 81.85 82.58 1,320,330 +0.65(+0.79%)
Nov 02, 2007 82.03 82.44 80.81 81.93 2,197,600 -0.10(-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.