Northrop Grumman (NY: NOC )

459.02 +0.94 (+0.21%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 83.50 83.99 81.92 82.03 1,937,641 -1.59(-1.90%)
Oct 31, 2007 82.90 83.62 82.07 83.62 1,200,600 +0.95(+1.15%)
Oct 30, 2007 82.01 83.11 81.76 82.67 1,227,100 +0.20(+0.24%)
Oct 29, 2007 82.32 82.95 81.68 82.47 1,713,300 +0.53(+0.65%)
Oct 26, 2007 83.44 83.44 81.61 81.94 1,376,400 -0.75(-0.91%)
Oct 25, 2007 82.83 83.70 82.36 82.69 1,804,600 +0.44(+0.53%)
Oct 24, 2007 80.05 82.62 80.01 82.25 2,418,300 +2.72(+3.42%)
Oct 23, 2007 78.93 79.91 78.72 79.53 964,000 +0.65(+0.82%)
Oct 22, 2007 78.11 78.98 77.71 78.88 1,312,700 +0.22(+0.28%)
Oct 19, 2007 80.19 80.63 78.62 78.66 1,459,800 -1.87(-2.32%)
Oct 18, 2007 79.90 80.76 79.90 80.53 1,154,000 +0.12(+0.15%)
Oct 17, 2007 80.50 81.26 79.55 80.41 1,675,300 +0.11(+0.14%)
Oct 16, 2007 79.32 80.34 79.03 80.30 2,249,800 +0.95(+1.20%)
Oct 15, 2007 79.18 79.88 78.99 79.35 1,222,200 +0.10(+0.13%)
Oct 12, 2007 79.39 79.50 78.82 79.25 1,137,550 +0.07(+0.09%)
Oct 11, 2007 79.09 79.70 78.69 79.18 2,088,100 +0.62(+0.79%)
Oct 10, 2007 78.96 79.17 78.02 78.56 1,610,964 -0.41(-0.52%)
Oct 09, 2007 79.00 79.37 78.63 78.97 1,538,900 +0.18(+0.23%)
Oct 08, 2007 78.62 79.05 78.50 78.79 532,900 +0.29(+0.37%)
Oct 05, 2007 79.60 79.65 78.42 78.50 743,400 -0.71(-0.90%)
Oct 04, 2007 78.88 79.44 78.32 79.21 829,200 +0.66(+0.84%)
Oct 03, 2007 78.10 78.68 77.80 78.55 1,015,300 +0.36(+0.46%)
Oct 02, 2007 79.87 80.01 77.84 78.19 1,281,700 -1.55(-1.94%)
Oct 01, 2007 78.73 79.79 78.14 79.74 1,063,400 +1.74(+2.23%)
Sep 28, 2007 78.10 78.95 77.60 78.00 1,106,400 -0.28(-0.36%)
Sep 27, 2007 78.68 78.68 77.41 78.28 1,194,700 +0.01(+0.01%)
Sep 26, 2007 79.92 79.92 78.20 78.27 1,484,100 -1.35(-1.70%)
Sep 25, 2007 78.37 79.89 78.28 79.62 1,229,500 +0.93(+1.18%)
Sep 24, 2007 79.40 79.98 78.64 78.69 1,033,500 -0.86(-1.08%)
Sep 21, 2007 79.69 80.50 79.51 79.55 1,461,500 -0.15(-0.19%)
Sep 20, 2007 79.90 80.20 79.58 79.70 998,500 -0.16(-0.20%)
Sep 19, 2007 79.20 80.16 78.83 79.86 1,490,800 +0.88(+1.11%)
Sep 18, 2007 78.56 79.17 77.55 78.98 1,303,200 +0.65(+0.83%)
Sep 17, 2007 78.66 79.09 77.99 78.33 866,000 -0.54(-0.68%)
Sep 14, 2007 78.50 79.43 78.50 78.87 1,400,200 +0.14(+0.18%)
Sep 13, 2007 79.15 79.60 78.67 78.73 1,521,300 +0.14(+0.18%)
Sep 12, 2007 78.99 79.98 78.43 78.59 2,063,500 -0.40(-0.51%)
Sep 11, 2007 78.57 79.15 78.01 78.99 1,294,500 +0.88(+1.13%)
Sep 10, 2007 78.39 78.89 77.63 78.11 1,506,000 +0.38(+0.49%)
Sep 07, 2007 76.60 78.11 76.60 77.73 1,576,300 +0.30(+0.39%)
Sep 06, 2007 76.54 77.89 76.39 77.43 1,612,300 +0.07(+0.09%)
Sep 05, 2007 77.83 78.30 77.18 77.36 1,120,400 -1.06(-1.35%)
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.