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 (%)
Jun 29, 2007 52.17 52.51 52.00 52.23 2,729,741 +0.19(+0.37%)
Jun 28, 2007 52.05 52.23 51.90 52.03 2,489,539 -0.02(-0.04%)
Jun 27, 2007 51.31 52.15 50.91 52.05 3,497,611 +0.74(+1.44%)
Jun 26, 2007 51.64 51.64 50.91 51.31 2,104,702 -0.19(-0.38%)
Jun 25, 2007 51.62 51.95 51.23 51.51 1,969,624 +0.09(+0.18%)
Jun 22, 2007 51.62 51.62 51.11 51.41 2,434,819 -0.37(-0.71%)
Jun 21, 2007 51.72 52.11 51.34 51.78 1,557,209 +0.07(+0.13%)
Jun 20, 2007 51.66 51.94 51.61 51.72 2,102,920 +0.05(+0.09%)
Jun 19, 2007 51.43 52.01 51.43 51.67 1,380,228 +0.27(+0.52%)
Jun 18, 2007 51.82 51.82 51.34 51.40 2,701,859 -0.51(-0.98%)
Jun 15, 2007 51.94 52.11 51.88 51.91 2,839,628 +0.17(+0.32%)
Jun 14, 2007 51.37 51.84 51.36 51.74 1,358,608 +0.42(+0.81%)
Jun 13, 2007 50.83 51.33 50.81 51.33 2,121,856 +0.66(+1.30%)
Jun 12, 2007 50.63 51.07 50.63 50.67 2,222,499 -0.25(-0.50%)
Jun 11, 2007 51.00 51.15 50.78 50.93 1,216,348 -0.08(-0.16%)
Jun 08, 2007 50.46 51.01 50.11 51.01 1,473,565 +0.55(+1.09%)
Jun 07, 2007 51.17 51.36 50.46 50.46 1,797,139 -0.71(-1.39%)
Jun 06, 2007 51.39 51.56 51.04 51.17 1,569,485 -0.22(-0.43%)
Jun 05, 2007 51.39 51.52 51.06 51.39 1,966,046 -0.01(-0.01%)
Jun 04, 2007 51.04 51.54 50.97 51.39 1,563,158 +0.30(+0.58%)
Jun 01, 2007 50.88 51.23 50.84 51.10 1,978,123 +0.39(+0.77%)
May 31, 2007 50.87 51.03 50.68 50.71 1,803,824 -0.10(-0.20%)
May 30, 2007 50.27 50.82 50.12 50.81 1,679,772 +0.37(+0.73%)
May 29, 2007 50.17 50.50 50.06 50.44 1,994,405 +0.11(+0.23%)
May 25, 2007 50.41 50.49 50.09 50.33 2,145,915 -0.02(-0.04%)
May 24, 2007 50.53 50.76 50.31 50.35 2,279,656 -0.38(-0.75%)
May 23, 2007 50.88 51.03 50.64 50.73 1,672,999 -0.13(-0.25%)
May 22, 2007 51.41 51.42 50.79 50.86 2,254,407 -0.69(-1.34%)
May 21, 2007 51.64 51.95 51.46 51.55 2,109,183 -0.09(-0.18%)
May 18, 2007 51.54 51.75 51.40 51.64 1,435,097 +0.17(+0.33%)
May 17, 2007 51.53 51.80 51.42 51.48 2,016,862 -0.05(-0.10%)
May 16, 2007 50.97 51.56 50.59 51.53 1,953,952 +0.64(+1.27%)
May 15, 2007 50.83 51.24 50.76 50.88 2,272,746 +0.05(+0.11%)
May 14, 2007 50.06 50.93 50.06 50.83 2,448,984 +0.62(+1.23%)
May 11, 2007 50.21 50.26 49.94 50.21 1,631,612 +0.26(+0.52%)
May 10, 2007 50.45 50.53 49.95 49.95 2,753,195 -0.67(-1.32%)
May 09, 2007 50.23 50.79 49.86 50.62 2,899,865 +0.40(+0.79%)
May 08, 2007 50.17 50.34 49.87 50.23 1,346,084 -0.02(-0.04%)
May 07, 2007 49.62 50.38 49.62 50.25 2,053,419 +0.74(+1.49%)
May 04, 2007 49.55 50.23 49.37 49.51 2,430,644 +0.03(+0.05%)
May 03, 2007 48.93 49.49 48.83 49.48 4,351,819 +0.74(+1.51%)
May 02, 2007 49.06 49.24 48.64 48.75 5,413,038 -0.32(-0.64%)
May 01, 2007 49.55 49.55 49.03 49.06 3,494,927 -0.33(-0.67%)
Apr 30, 2007 50.07 50.26 49.37 49.39 2,985,015 -0.68(-1.35%)
Apr 27, 2007 49.26 50.23 49.25 50.07 2,150,334 +0.64(+1.30%)
Apr 26, 2007 50.03 50.17 49.42 49.42 2,872,878 -0.64(-1.29%)
Apr 25, 2007 49.74 50.40 49.64 50.07 2,858,564 +0.32(+0.65%)
Apr 24, 2007 51.01 51.01 49.66 49.74 3,574,398 -1.64(-3.20%)
Apr 23, 2007 50.93 51.58 50.86 51.39 1,828,276 +0.35(+0.68%)
Apr 20, 2007 51.23 51.46 51.03 51.04 2,583,020 +0.11(+0.22%)
Apr 19, 2007 51.37 51.37 50.31 50.93 1,901,157 +0.10(+0.20%)
Apr 18, 2007 50.20 50.89 50.10 50.82 1,560,431 +0.48(+0.95%)
Apr 17, 2007 50.08 50.37 49.89 50.35 1,622,368 +0.42(+0.83%)
Apr 16, 2007 50.18 50.42 49.82 49.93 1,946,066 -0.20(-0.40%)
Apr 13, 2007 50.30 50.34 49.95 50.13 1,274,217 -0.22(-0.44%)
Apr 12, 2007 49.56 50.42 49.51 50.36 1,728,080 +0.74(+1.49%)
Apr 11, 2007 50.52 50.58 49.49 49.62 2,675,647 -1.09(-2.14%)
Apr 10, 2007 50.82 50.95 50.64 50.70 1,212,638 -0.09(-0.17%)
Apr 09, 2007 50.44 51.01 50.44 50.79 1,634,139 +0.46(+0.91%)
Apr 05, 2007 50.64 50.64 50.23 50.34 1,372,922 -0.27(-0.53%)
Apr 04, 2007 50.73 50.87 50.55 50.60 1,430,773 -0.16(-0.32%)
Apr 03, 2007 50.52 50.93 50.39 50.76 1,600,003 +0.54(+1.07%)
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.