Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 49.63 50.27 49.34 49.34 3,487,817 -0.41(-0.82%)
Apr 29, 2008 49.22 49.94 49.17 49.75 3,660,210 +0.60(+1.23%)
Apr 28, 2008 49.38 49.77 48.92 49.15 4,182,741 -0.48(-0.96%)
Apr 25, 2008 50.03 50.94 48.64 49.62 4,573,712 +0.97(+1.98%)
Apr 24, 2008 46.50 48.99 46.47 48.66 5,285,817 +1.94(+4.15%)
Apr 23, 2008 47.06 47.21 45.90 46.72 4,027,209 +0.07(+0.14%)
Apr 22, 2008 47.26 47.56 46.63 46.65 3,269,144 -1.02(-2.14%)
Apr 21, 2008 47.85 48.10 47.63 47.67 1,943,097 -0.19(-0.39%)
Apr 18, 2008 48.37 48.37 47.62 47.86 2,909,202 +0.19(+0.41%)
Apr 17, 2008 47.65 48.00 47.56 47.67 3,855,685 -0.02(-0.04%)
Apr 16, 2008 48.31 48.81 46.60 47.69 7,687,254 -0.32(-0.66%)
Apr 15, 2008 51.27 51.27 47.85 48.00 7,039,967 -3.53(-6.86%)
Apr 14, 2008 51.28 51.70 51.25 51.54 1,089,397 +0.25(+0.48%)
Apr 11, 2008 52.09 52.25 51.22 51.29 2,159,281 -1.07(-2.04%)
Apr 10, 2008 52.19 52.51 52.03 52.35 1,699,165 +0.07(+0.13%)
Apr 09, 2008 52.49 52.59 52.03 52.29 1,846,693 -0.07(-0.14%)
Apr 08, 2008 52.07 52.49 52.05 52.36 1,466,087 -0.25(-0.48%)
Apr 07, 2008 53.02 53.05 52.19 52.62 2,340,492 +0.08(+0.15%)
Apr 04, 2008 53.21 53.32 52.43 52.53 2,090,845 -0.53(-1.00%)
Apr 03, 2008 52.93 53.15 52.51 53.06 2,404,410 +0.12(+0.23%)
Apr 02, 2008 52.73 53.33 52.32 52.94 2,375,440 +0.46(+0.88%)
Apr 01, 2008 52.25 52.73 51.66 52.48 2,838,814 +0.30(+0.57%)
Mar 31, 2008 52.29 52.66 51.65 52.19 3,170,015 -0.08(-0.15%)
Mar 28, 2008 52.55 52.82 52.15 52.27 1,676,633 +0.07(+0.14%)
Mar 27, 2008 52.80 52.98 52.16 52.19 2,170,038 -0.36(-0.69%)
Mar 26, 2008 52.53 52.83 52.34 52.55 1,996,890 -0.35(-0.66%)
Mar 25, 2008 52.53 53.10 52.18 52.90 2,495,457 +0.34(+0.65%)
Mar 24, 2008 52.72 52.94 52.32 52.56 2,329,532 -0.04(-0.08%)
Mar 21, 2008 53.02 53.10 52.31 52.60 3,530,700 +0.00(+0.00%)
Mar 20, 2008 53.02 53.10 52.31 52.60 3,530,700 +0.13(+0.24%)
Mar 19, 2008 53.67 54.08 52.47 52.47 3,249,758 -1.04(-1.94%)
Mar 18, 2008 54.08 54.08 52.79 53.51 3,390,774 +0.33(+0.62%)
Mar 17, 2008 50.98 53.65 50.98 53.19 4,719,092 +1.17(+2.26%)
Mar 14, 2008 53.13 53.31 51.56 52.01 4,474,828 -0.84(-1.59%)
Mar 13, 2008 52.81 53.12 52.33 52.85 3,157,801 -0.37(-0.69%)
Mar 12, 2008 53.45 53.84 53.13 53.22 2,352,366 -0.22(-0.41%)
Mar 11, 2008 53.65 53.65 52.51 53.44 2,474,148 +0.87(+1.65%)
Mar 10, 2008 53.15 53.35 52.53 52.58 2,655,044 -0.42(-0.78%)
Mar 07, 2008 53.08 53.83 52.76 52.99 2,562,310 -0.41(-0.77%)
Mar 06, 2008 53.63 53.82 53.10 53.40 2,825,482 -0.48(-0.88%)
Mar 05, 2008 53.65 54.05 53.30 53.88 3,268,330 +0.05(+0.10%)
Mar 04, 2008 54.98 54.98 53.26 53.82 5,721,380 -1.56(-2.81%)
Mar 03, 2008 55.30 55.94 54.43 55.38 7,171,398 +2.66(+5.04%)
Feb 29, 2008 53.16 53.45 52.61 52.72 3,017,716 -0.91(-1.70%)
Feb 28, 2008 54.93 54.93 53.23 53.63 2,934,066 -0.57(-1.05%)
Feb 27, 2008 53.12 55.25 53.12 54.20 5,552,413 +0.87(+1.63%)
Feb 26, 2008 53.33 53.46 52.84 53.33 2,450,961 -0.35(-0.65%)
Feb 25, 2008 52.97 53.68 52.95 53.68 3,084,518 +0.64(+1.20%)
Feb 22, 2008 53.32 53.55 52.28 53.04 2,898,249 -0.21(-0.39%)
Feb 21, 2008 54.50 54.50 53.17 53.25 2,855,114 -1.07(-1.98%)
Feb 20, 2008 54.02 54.33 53.39 54.33 3,114,225 +0.27(+0.50%)
Feb 19, 2008 54.11 54.54 53.82 54.06 2,210,461 +0.46(+0.85%)
Feb 18, 2008 53.39 53.87 52.98 53.60 0 +0.00(+0.00%)
Feb 15, 2008 53.39 53.87 52.98 53.60 2,386,643 +0.11(+0.20%)
Feb 14, 2008 53.88 54.11 53.33 53.49 2,295,647 -0.26(-0.49%)
Feb 13, 2008 53.58 53.86 53.40 53.76 2,688,901 +0.48(+0.89%)
Feb 12, 2008 53.55 53.76 52.99 53.28 2,881,675 -0.05(-0.09%)
Feb 11, 2008 52.91 53.64 52.91 53.33 3,188,486 +0.30(+0.56%)
Feb 08, 2008 52.88 53.35 52.64 53.03 3,427,887 -0.03(-0.05%)
Feb 07, 2008 51.90 53.06 51.75 53.06 3,557,386 +0.78(+1.50%)
Feb 06, 2008 53.27 53.27 52.17 52.27 3,744,633 -0.59(-1.12%)
Feb 05, 2008 53.44 53.73 52.86 52.86 2,623,447 -1.42(-2.62%)
Feb 04, 2008 53.72 54.53 53.68 54.29 2,099,185 +0.31(+0.57%)
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.