Northrop Grumman (NY: NOC )

478.61 +1.25 (+0.26%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 48.23 48.72 47.29 48.19 3,074,647 -0.04(-0.08%)
Feb 27, 2007 49.06 49.39 47.99 48.23 3,680,691 -1.29(-2.61%)
Feb 26, 2007 49.57 50.04 49.23 49.53 2,257,506 -0.39(-0.78%)
Feb 23, 2007 49.80 50.07 49.51 49.92 1,960,510 -0.20(-0.40%)
Feb 22, 2007 50.37 50.54 49.94 50.12 1,540,976 -0.38(-0.76%)
Feb 21, 2007 50.58 50.79 50.35 50.50 1,351,783 -0.08(-0.16%)
Feb 20, 2007 50.40 50.63 50.25 50.58 1,910,417 +0.27(+0.53%)
Feb 16, 2007 50.30 50.34 50.14 50.31 3,605,699 +0.03(+0.07%)
Feb 15, 2007 50.00 50.31 49.87 50.28 3,897,912 +0.32(+0.64%)
Feb 14, 2007 50.04 50.28 49.53 49.96 3,549,811 -0.08(-0.16%)
Feb 13, 2007 49.91 50.30 49.88 50.04 2,200,747 +0.13(+0.27%)
Feb 12, 2007 49.64 50.08 49.63 49.90 3,182,852 +0.27(+0.54%)
Feb 09, 2007 49.77 49.93 49.41 49.63 2,362,601 -0.26(-0.52%)
Feb 08, 2007 49.39 50.00 49.27 49.90 2,899,766 +0.51(+1.03%)
Feb 07, 2007 49.21 49.51 49.14 49.39 1,885,519 +0.25(+0.52%)
Feb 06, 2007 48.96 49.26 48.73 49.13 2,154,027 +0.17(+0.34%)
Feb 05, 2007 48.27 48.99 48.09 48.96 2,205,015 +0.38(+0.79%)
Feb 02, 2007 48.07 48.81 47.96 48.58 2,750,082 +0.76(+1.58%)
Feb 01, 2007 47.56 47.84 47.51 47.82 2,881,876 +0.24(+0.51%)
Jan 31, 2007 47.32 47.72 47.32 47.58 1,596,139 -0.02(-0.04%)
Jan 30, 2007 47.58 47.79 47.40 47.60 1,735,983 +0.15(+0.33%)
Jan 29, 2007 47.56 47.67 47.24 47.45 2,294,170 +0.17(+0.35%)
Jan 26, 2007 47.83 47.91 47.19 47.28 1,953,801 -0.54(-1.14%)
Jan 25, 2007 47.13 48.16 47.13 47.82 1,795,768 -0.34(-0.70%)
Jan 24, 2007 47.92 48.24 47.70 48.16 2,856,680 +0.14(+0.29%)
Jan 23, 2007 47.13 48.17 47.06 48.02 3,164,100 +1.01(+2.15%)
Jan 22, 2007 46.72 47.10 46.31 47.01 3,015,310 -0.14(-0.30%)
Jan 19, 2007 47.07 47.24 46.94 47.15 2,240,796 +0.25(+0.53%)
Jan 18, 2007 46.76 47.12 46.72 46.90 1,920,853 +0.13(+0.29%)
Jan 17, 2007 46.86 46.86 46.42 46.76 1,728,231 -0.05(-0.10%)
Jan 16, 2007 46.54 46.82 46.48 46.81 1,333,296 +0.14(+0.30%)
Jan 12, 2007 46.23 46.78 46.14 46.67 1,803,968 +0.25(+0.55%)
Jan 11, 2007 46.01 46.52 45.91 46.42 1,519,209 +0.36(+0.79%)
Jan 10, 2007 45.77 46.09 45.50 46.05 1,537,398 +0.38(+0.84%)
Jan 09, 2007 45.53 45.86 45.19 45.67 1,756,408 +0.28(+0.62%)
Jan 08, 2007 44.96 45.48 44.81 45.39 1,910,864 +0.26(+0.58%)
Jan 05, 2007 44.42 45.31 44.42 45.13 2,217,986 +0.22(+0.49%)
Jan 04, 2007 45.53 45.72 44.86 44.91 2,861,004 -0.79(-1.73%)
Jan 03, 2007 45.34 46.08 45.32 45.70 1,839,302 +0.29(+0.64%)
Dec 29, 2006 45.71 45.81 45.33 45.41 1,057,334 -0.44(-0.95%)
Dec 28, 2006 45.65 45.88 45.61 45.85 712,492 +0.03(+0.06%)
Dec 27, 2006 45.83 45.87 45.64 45.82 883,646 +0.16(+0.35%)
Dec 26, 2006 45.54 45.70 45.31 45.66 602,614 +0.27(+0.61%)
Dec 22, 2006 45.83 45.83 45.24 45.38 1,160,354 -0.45(-0.98%)
Dec 21, 2006 45.95 46.13 45.58 45.83 1,889,544 +0.06(+0.13%)
Dec 20, 2006 44.94 45.89 44.94 45.77 2,168,488 +0.64(+1.43%)
Dec 19, 2006 44.81 45.26 44.81 45.13 1,705,122 +0.33(+0.73%)
Dec 18, 2006 45.11 45.24 44.73 44.80 1,453,014 -0.32(-0.71%)
Dec 15, 2006 44.39 45.28 44.39 45.12 2,572,816 +0.75(+1.69%)
Dec 14, 2006 44.41 44.79 44.36 44.37 2,683,439 -0.03(-0.06%)
Dec 13, 2006 44.72 44.87 44.30 44.40 2,740,093 -0.26(-0.59%)
Dec 12, 2006 45.21 45.34 44.60 44.66 2,478,890 -0.65(-1.44%)
Dec 11, 2006 44.62 45.46 44.61 45.31 1,264,864 +0.46(+1.02%)
Dec 08, 2006 45.28 45.42 44.78 44.85 1,138,288 -0.46(-1.01%)
Dec 07, 2006 45.34 45.53 45.16 45.31 1,796,960 -0.01(-0.03%)
Dec 06, 2006 45.74 45.85 45.22 45.32 1,494,460 -0.42(-0.91%)
Dec 05, 2006 45.63 45.91 45.52 45.74 1,253,534 +0.11(+0.24%)
Dec 04, 2006 45.25 45.78 45.23 45.63 1,567,514 +0.54(+1.20%)
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.