Northrop Grumman (NY: NOC )

477.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 75.85 76.08 75.56 75.61 1,209,800 -0.15(-0.20%)
May 30, 2007 74.96 75.77 74.73 75.76 1,126,600 +0.55(+0.73%)
May 29, 2007 74.80 75.29 74.64 75.21 1,337,620 +0.17(+0.23%)
May 25, 2007 75.16 75.28 74.69 75.04 1,439,236 -0.03(-0.04%)
May 24, 2007 75.34 75.68 75.01 75.07 1,528,934 -0.57(-0.75%)
May 23, 2007 75.86 76.09 75.50 75.64 1,122,058 -0.19(-0.25%)
May 22, 2007 76.65 76.67 75.73 75.83 1,512,000 -1.03(-1.34%)
May 21, 2007 77.00 77.46 76.72 76.86 1,414,600 -0.14(-0.18%)
May 18, 2007 76.85 77.16 76.64 77.00 962,500 +0.25(+0.33%)
May 17, 2007 76.83 77.24 76.67 76.75 1,352,682 -0.08(-0.10%)
May 16, 2007 76.00 76.88 75.43 76.83 1,310,489 +0.96(+1.27%)
May 15, 2007 75.79 76.40 75.69 75.87 1,524,300 +0.08(+0.11%)
May 14, 2007 74.64 75.94 74.64 75.79 1,642,500 +0.92(+1.23%)
May 11, 2007 74.86 74.94 74.46 74.87 1,094,300 +0.39(+0.52%)
May 10, 2007 75.22 75.34 74.48 74.48 1,846,530 -1.00(-1.32%)
May 09, 2007 74.90 75.73 74.34 75.48 1,944,900 +0.59(+0.79%)
May 08, 2007 74.80 75.05 74.36 74.89 902,800 -0.03(-0.04%)
May 07, 2007 73.99 75.12 73.99 74.92 1,377,200 +1.10(+1.49%)
May 04, 2007 73.88 74.90 73.61 73.82 1,630,200 +0.04(+0.05%)
May 03, 2007 72.95 73.79 72.80 73.78 2,918,705 +1.10(+1.51%)
May 02, 2007 73.15 73.42 72.53 72.68 3,630,450 -0.47(-0.64%)
May 01, 2007 73.88 73.88 73.10 73.15 2,344,000 -0.49(-0.67%)
Apr 30, 2007 74.65 74.94 73.61 73.64 2,002,009 -1.01(-1.35%)
Apr 27, 2007 73.45 74.89 73.43 74.65 1,442,200 +0.96(+1.30%)
Apr 26, 2007 74.60 74.80 73.69 73.69 1,926,800 -0.96(-1.29%)
Apr 25, 2007 74.17 75.15 74.01 74.65 1,917,200 +0.48(+0.65%)
Apr 24, 2007 76.05 76.05 74.04 74.17 2,397,300 -2.45(-3.20%)
Apr 23, 2007 75.94 76.90 75.83 76.62 1,226,200 +0.52(+0.68%)
Apr 20, 2007 76.39 76.73 76.08 76.10 1,732,396 +0.17(+0.22%)
Apr 19, 2007 76.60 76.60 75.01 75.93 1,275,080 +0.15(+0.20%)
Apr 18, 2007 74.85 75.88 74.70 75.78 1,046,560 +0.71(+0.95%)
Apr 17, 2007 74.67 75.10 74.39 75.07 1,088,100 +0.62(+0.83%)
Apr 16, 2007 74.82 75.18 74.28 74.45 1,305,200 -0.30(-0.40%)
Apr 13, 2007 75.00 75.05 74.47 74.75 854,600 -0.33(-0.44%)
Apr 12, 2007 73.90 75.17 73.82 75.08 1,159,000 +1.10(+1.49%)
Apr 11, 2007 75.32 75.42 73.79 73.98 1,794,520 -1.62(-2.14%)
Apr 10, 2007 75.78 75.96 75.51 75.60 813,300 -0.13(-0.17%)
Apr 09, 2007 75.21 76.05 75.21 75.73 1,095,995 +0.68(+0.91%)
Apr 05, 2007 75.50 75.50 74.89 75.05 920,800 -0.40(-0.53%)
Apr 04, 2007 75.64 75.85 75.37 75.45 959,600 -0.24(-0.32%)
Apr 03, 2007 75.33 75.94 75.13 75.69 1,073,100 +0.80(+1.07%)
Apr 02, 2007 74.49 74.97 74.24 74.89 1,654,200 +0.67(+0.90%)
Mar 30, 2007 75.05 75.35 74.10 74.22 1,503,800 -0.58(-0.78%)
Mar 29, 2007 74.66 75.02 74.37 74.80 1,407,840 +0.67(+0.90%)
Mar 28, 2007 74.50 74.65 73.98 74.13 881,700 -0.71(-0.95%)
Mar 27, 2007 74.95 75.08 74.63 74.84 1,178,300 -0.46(-0.61%)
Mar 26, 2007 75.50 75.67 74.79 75.30 1,515,857 -0.42(-0.55%)
Mar 23, 2007 74.25 75.82 74.25 75.72 2,058,200 +1.59(+2.14%)
Mar 22, 2007 74.91 75.01 73.81 74.13 1,533,025 -0.88(-1.17%)
Mar 21, 2007 73.96 75.02 73.93 75.01 1,933,670 +1.05(+1.42%)
Mar 20, 2007 73.72 74.21 73.51 73.96 1,336,470 +0.03(+0.04%)
Mar 19, 2007 72.80 74.00 72.80 73.93 1,379,500 +1.36(+1.87%)
Mar 16, 2007 73.30 73.55 72.51 72.57 2,619,500 -0.50(-0.68%)
Mar 15, 2007 72.81 73.25 72.62 73.07 1,434,800 +0.28(+0.38%)
Mar 14, 2007 72.74 73.28 71.81 72.79 2,080,100 +0.05(+0.07%)
Mar 13, 2007 73.82 73.79 72.40 72.74 2,032,524 -1.08(-1.46%)
Mar 12, 2007 72.98 74.15 72.86 73.82 1,294,287 +0.77(+1.05%)
Mar 09, 2007 73.20 73.50 72.83 73.05 1,018,700 +0.18(+0.25%)
Mar 08, 2007 72.50 73.30 72.25 72.87 1,848,000 +0.76(+1.05%)
Mar 07, 2007 72.27 72.43 71.92 72.11 1,156,300 +0.02(+0.03%)
Mar 06, 2007 71.89 72.40 71.74 72.09 2,511,400 +0.46(+0.64%)
Mar 05, 2007 71.31 72.33 71.31 71.63 2,200,701 -0.18(-0.25%)
Mar 02, 2007 72.23 72.62 71.60 71.81 1,541,100 -0.42(-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.