Northrop Grumman (NY: NOC )

394.33 USD -8.73 (-2.17%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 78.20 78.83 77.75 78.42 1,202,000 -0.42(-0.53%)
Aug 31, 2007 78.23 79.20 78.01 78.84 2,342,500 +1.28(+1.65%)
Aug 30, 2007 76.45 78.14 75.51 77.56 1,153,800 +0.63(+0.82%)
Aug 29, 2007 76.58 77.02 76.18 76.93 1,640,900 +0.95(+1.25%)
Aug 28, 2007 78.21 78.27 75.85 75.98 1,723,500 -2.58(-3.28%)
Aug 27, 2007 78.40 79.23 78.30 78.56 1,051,815 +0.06(+0.08%)
Aug 24, 2007 76.28 78.69 76.18 78.50 1,471,700 +2.02(+2.64%)
Aug 23, 2007 77.36 77.66 76.45 76.48 1,714,900 -0.68(-0.88%)
Aug 22, 2007 77.54 78.25 76.87 77.16 1,863,000 +0.42(+0.55%)
Aug 21, 2007 77.06 78.17 76.63 76.74 3,116,800 -0.53(-0.69%)
Aug 20, 2007 77.70 78.40 76.87 77.27 1,714,400 -0.45(-0.58%)
Aug 17, 2007 76.35 77.86 76.04 77.72 2,618,100 +2.19(+2.90%)
Aug 16, 2007 75.40 76.31 73.88 75.53 2,785,700 -0.07(-0.09%)
Aug 15, 2007 77.00 77.63 75.57 75.60 1,775,237 -1.90(-2.45%)
Aug 14, 2007 78.80 78.97 76.84 77.50 1,946,900 -1.00(-1.27%)
Aug 13, 2007 77.68 80.00 77.56 78.50 2,576,300 +0.82(+1.06%)
Aug 10, 2007 74.15 77.95 73.84 77.68 3,100,293 +3.01(+4.03%)
Aug 09, 2007 77.05 77.99 74.48 74.67 3,034,073 -2.78(-3.59%)
Aug 08, 2007 77.81 77.81 76.59 77.45 2,822,294 -0.48(-0.62%)
Aug 07, 2007 79.41 79.73 77.30 77.93 2,377,426 -1.48(-1.86%)
Aug 06, 2007 78.93 79.74 78.03 79.41 2,299,022 +0.72(+0.91%)
Aug 03, 2007 79.55 79.79 78.68 78.69 2,179,304 -0.54(-0.68%)
Aug 02, 2007 77.28 79.39 76.89 79.23 2,071,600 +1.93(+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.