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 (%)
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%)
Mar 01, 2007 45.46 46.40 45.11 46.22 3,717,430 +0.24(+0.53%)
Feb 28, 2007 46.01 46.47 45.11 45.97 3,223,135 -0.04(-0.08%)
Feb 27, 2007 46.80 47.12 45.78 46.01 3,858,447 -1.23(-2.61%)
Feb 26, 2007 47.28 47.73 46.96 47.25 2,366,531 -0.37(-0.78%)
Feb 23, 2007 47.51 47.76 47.23 47.62 2,055,192 -0.19(-0.40%)
Feb 22, 2007 48.05 48.21 47.64 47.81 1,615,396 -0.36(-0.76%)
Feb 21, 2007 48.25 48.45 48.03 48.17 1,417,066 -0.08(-0.16%)
Feb 20, 2007 48.08 48.30 47.93 48.25 2,002,679 +0.26(+0.53%)
Feb 16, 2007 47.98 48.02 47.83 47.99 3,779,834 +0.03(+0.07%)
Feb 15, 2007 47.69 47.99 47.57 47.96 4,086,159 +0.31(+0.64%)
Feb 14, 2007 47.73 47.96 47.25 47.66 3,721,246 -0.08(-0.16%)
Feb 13, 2007 47.61 47.98 47.58 47.73 2,307,030 +0.13(+0.27%)
Feb 12, 2007 47.35 47.77 47.35 47.60 3,336,566 +0.26(+0.54%)
Feb 09, 2007 47.48 47.63 47.14 47.35 2,476,701 -0.25(-0.52%)
Feb 08, 2007 47.12 47.70 47.00 47.60 3,039,808 +0.49(+1.03%)
Feb 07, 2007 46.95 47.23 46.87 47.11 1,976,579 +0.24(+0.52%)
Feb 06, 2007 46.71 46.99 46.48 46.87 2,258,054 +0.16(+0.34%)
Feb 05, 2007 46.05 46.73 45.88 46.71 2,311,505 +0.36(+0.79%)
Feb 02, 2007 45.86 46.56 45.75 46.34 2,882,895 +0.72(+1.58%)
Feb 01, 2007 45.36 45.63 45.32 45.62 3,021,054 +0.23(+0.51%)
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%)
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.