Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 55.60 56.08 55.04 56.08 1,790,106 +0.64(+1.15%)
Oct 30, 2007 55.00 55.74 54.84 55.45 1,829,618 +0.13(+0.24%)
Oct 29, 2007 55.21 55.63 54.78 55.31 2,554,547 +0.36(+0.65%)
Oct 26, 2007 55.96 55.96 54.73 54.96 2,052,226 -0.50(-0.91%)
Oct 25, 2007 55.55 56.14 55.24 55.46 2,690,677 +0.30(+0.53%)
Oct 24, 2007 53.69 55.41 53.66 55.16 3,605,709 +1.82(+3.42%)
Oct 23, 2007 52.94 53.59 52.80 53.34 1,437,333 +0.44(+0.82%)
Oct 22, 2007 52.39 52.97 52.12 52.90 1,957,249 +0.15(+0.28%)
Oct 19, 2007 53.78 54.08 52.73 52.76 2,176,576 -1.25(-2.32%)
Oct 18, 2007 53.59 54.16 53.59 54.01 1,720,625 +0.08(+0.15%)
Oct 17, 2007 53.99 54.50 53.35 53.93 2,497,889 +0.07(+0.14%)
Oct 16, 2007 53.20 53.88 53.00 53.86 3,354,474 +0.64(+1.20%)
Oct 15, 2007 53.10 53.57 52.98 53.22 1,822,312 +0.07(+0.13%)
Oct 12, 2007 53.25 53.32 52.86 53.15 1,696,098 +0.05(+0.09%)
Oct 11, 2007 53.04 53.45 52.78 53.10 3,113,378 +0.42(+0.79%)
Oct 10, 2007 52.96 53.10 52.33 52.69 2,401,963 -0.27(-0.52%)
Oct 09, 2007 52.98 53.23 52.74 52.96 2,294,515 +0.12(+0.23%)
Oct 08, 2007 52.73 53.02 52.65 52.84 794,559 +0.19(+0.37%)
Oct 05, 2007 53.39 53.42 52.60 52.65 1,108,417 -0.48(-0.90%)
Oct 04, 2007 52.90 53.28 52.53 53.13 1,236,345 +0.44(+0.84%)
Oct 03, 2007 52.38 52.77 52.18 52.68 1,513,822 +0.24(+0.46%)
Oct 02, 2007 53.57 53.66 52.21 52.44 1,911,027 -1.04(-1.94%)
Oct 01, 2007 52.80 53.51 52.41 53.48 1,585,540 +1.17(+2.23%)
Sep 28, 2007 52.38 52.95 52.05 52.31 1,649,653 -0.19(-0.36%)
Sep 27, 2007 52.77 52.77 51.92 52.50 1,781,309 +0.01(+0.01%)
Sep 26, 2007 53.60 53.60 52.45 52.49 2,212,808 -0.91(-1.70%)
Sep 25, 2007 52.56 53.58 52.50 53.40 1,833,197 +0.62(+1.18%)
Sep 24, 2007 53.25 53.64 52.74 52.78 1,540,959 -0.58(-1.08%)
Sep 21, 2007 53.45 53.99 53.33 53.35 2,179,111 -0.10(-0.19%)
Sep 20, 2007 53.59 53.79 53.37 53.45 1,488,773 -0.11(-0.20%)
Sep 19, 2007 53.12 53.76 52.87 53.56 2,222,798 +0.59(+1.11%)
Sep 18, 2007 52.69 53.10 52.01 52.97 1,943,084 +0.44(+0.83%)
Sep 17, 2007 52.76 53.04 52.31 52.53 1,291,214 -0.36(-0.68%)
Sep 14, 2007 52.65 53.27 52.65 52.90 2,087,712 +0.09(+0.18%)
Sep 13, 2007 53.08 53.39 52.76 52.80 2,268,273 +0.09(+0.18%)
Sep 12, 2007 52.98 53.64 52.60 52.71 3,076,699 -0.27(-0.51%)
Sep 11, 2007 52.70 53.08 52.32 52.98 1,930,112 +0.59(+1.13%)
Sep 10, 2007 52.58 52.91 52.07 52.39 2,245,461 +0.25(+0.49%)
Sep 07, 2007 51.37 52.39 51.37 52.13 2,350,279 +0.20(+0.39%)
Sep 06, 2007 51.33 52.24 51.23 51.93 2,403,955 +0.05(+0.09%)
Sep 05, 2007 52.20 52.51 51.76 51.88 1,670,527 -0.71(-1.35%)
Sep 04, 2007 52.45 52.87 52.15 52.60 1,792,194 -0.28(-0.53%)
Aug 31, 2007 52.47 53.12 52.32 52.88 3,492,691 +0.86(+1.65%)
Aug 30, 2007 51.27 52.41 50.64 52.02 1,720,327 +0.42(+0.82%)
Aug 29, 2007 51.36 51.66 51.09 51.60 2,446,598 +0.64(+1.25%)
Aug 28, 2007 52.45 52.49 50.87 50.96 2,569,756 -1.73(-3.28%)
Aug 27, 2007 52.58 53.14 52.51 52.69 1,568,266 +0.04(+0.08%)
Aug 24, 2007 51.16 52.78 51.09 52.65 2,194,319 +1.35(+2.64%)
Aug 23, 2007 51.88 52.09 51.27 51.29 2,556,933 -0.46(-0.88%)
Aug 22, 2007 52.01 52.48 51.56 51.75 2,777,752 +0.28(+0.55%)
Aug 21, 2007 51.68 52.43 51.39 51.47 4,647,180 -0.36(-0.69%)
Aug 20, 2007 52.11 52.58 51.56 51.82 2,556,187 -0.30(-0.58%)
Aug 17, 2007 51.21 52.22 51.00 52.13 3,903,613 +1.47(+2.90%)
Aug 16, 2007 50.57 51.18 49.55 50.66 4,153,507 -0.05(-0.09%)
Aug 15, 2007 51.64 52.07 50.68 50.70 2,646,896 -1.27(-2.45%)
Aug 14, 2007 52.85 52.96 51.54 51.98 2,902,847 -0.67(-1.27%)
Aug 13, 2007 52.10 53.65 52.02 52.65 3,841,289 +0.55(+1.06%)
Aug 10, 2007 49.73 52.28 49.52 52.10 4,622,568 +2.02(+4.03%)
Aug 09, 2007 51.68 52.31 49.95 50.08 4,523,833 -1.86(-3.59%)
Aug 08, 2007 52.19 52.19 51.37 51.94 4,208,069 -0.32(-0.62%)
Aug 07, 2007 53.26 53.47 51.84 52.27 3,544,766 -0.99(-1.86%)
Aug 06, 2007 52.94 53.48 52.33 53.26 3,427,865 +0.48(+0.91%)
Aug 03, 2007 53.35 53.51 52.77 52.78 3,249,364 -0.36(-0.68%)
Aug 02, 2007 51.83 53.25 51.57 53.14 3,088,776 +1.29(+2.50%)
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.