Northrop Grumman (NY: NOC )

518.39 -3.24 (-0.62%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 49.97 50.52 49.65 49.91 1,729,174 -0.18(-0.36%)
Sep 27, 2007 50.34 50.34 49.53 50.09 1,867,177 +0.01(+0.01%)
Sep 26, 2007 51.14 51.14 50.04 50.08 2,319,475 -0.86(-1.70%)
Sep 25, 2007 50.14 51.12 50.09 50.94 1,921,565 +0.60(+1.18%)
Sep 24, 2007 50.80 51.17 50.32 50.35 1,615,240 -0.55(-1.08%)
Sep 21, 2007 50.99 51.51 50.87 50.90 2,284,154 -0.10(-0.19%)
Sep 20, 2007 51.12 51.32 50.92 51.00 1,560,539 -0.10(-0.20%)
Sep 19, 2007 50.68 51.29 50.44 51.10 2,329,947 +0.56(+1.11%)
Sep 18, 2007 50.27 50.66 49.62 50.53 2,036,750 +0.42(+0.83%)
Sep 17, 2007 50.33 50.61 49.90 50.12 1,353,457 -0.35(-0.68%)
Sep 14, 2007 50.23 50.82 50.23 50.46 2,188,349 +0.09(+0.18%)
Sep 13, 2007 50.64 50.93 50.34 50.37 2,377,615 +0.09(+0.18%)
Sep 12, 2007 50.54 51.17 50.18 50.29 3,225,010 -0.26(-0.51%)
Sep 11, 2007 50.27 50.64 49.91 50.54 2,023,153 +0.56(+1.13%)
Sep 10, 2007 50.16 50.48 49.67 49.98 2,353,703 +0.24(+0.49%)
Sep 07, 2007 49.01 49.98 49.01 49.73 2,463,573 +0.19(+0.39%)
Sep 06, 2007 48.97 49.84 48.88 49.54 2,519,837 +0.04(+0.09%)
Sep 05, 2007 49.80 50.10 49.38 49.50 1,751,054 -0.68(-1.35%)
Sep 04, 2007 50.04 50.44 49.75 50.18 1,878,586 -0.27(-0.53%)
Aug 31, 2007 50.05 50.68 49.91 50.45 3,661,055 +0.82(+1.65%)
Aug 30, 2007 48.92 50.00 48.31 49.63 1,803,255 +0.40(+0.82%)
Aug 29, 2007 49.00 49.28 48.74 49.22 2,564,536 +0.61(+1.25%)
Aug 28, 2007 50.04 50.08 48.53 48.62 2,693,630 -1.65(-3.28%)
Aug 27, 2007 50.16 50.69 50.10 50.27 1,643,864 +0.04(+0.08%)
Aug 24, 2007 48.81 50.35 48.74 50.23 2,300,096 +1.29(+2.64%)
Aug 23, 2007 49.50 49.69 48.92 48.94 2,680,189 -0.44(-0.88%)
Aug 22, 2007 49.61 50.07 49.18 49.37 2,911,652 +0.27(+0.55%)
Aug 21, 2007 49.31 50.02 49.03 49.10 4,871,196 -0.34(-0.69%)
Aug 20, 2007 49.72 50.16 49.18 49.44 2,679,407 -0.29(-0.58%)
Aug 17, 2007 48.85 49.82 48.65 49.73 4,091,785 +1.40(+2.90%)
Aug 16, 2007 48.24 48.83 47.27 48.33 4,353,725 -0.04(-0.09%)
Aug 15, 2007 49.27 49.67 48.35 48.37 2,774,489 -1.22(-2.45%)
Aug 14, 2007 50.42 50.53 49.17 49.59 3,042,778 -0.64(-1.27%)
Aug 13, 2007 49.70 51.19 49.63 50.23 4,026,457 +0.52(+1.06%)
Aug 10, 2007 47.44 49.88 47.25 49.70 4,845,397 +1.93(+4.03%)
Aug 09, 2007 49.30 49.90 47.66 47.78 4,741,903 -1.78(-3.59%)
Aug 08, 2007 49.79 49.79 49.01 49.56 4,410,917 -0.31(-0.62%)
Aug 07, 2007 50.81 51.01 49.46 49.86 3,715,640 -0.95(-1.86%)
Aug 06, 2007 50.50 51.02 49.93 50.81 3,593,104 +0.46(+0.92%)
Aug 03, 2007 50.90 51.05 50.34 50.35 3,405,998 -0.35(-0.68%)
Aug 02, 2007 49.45 50.80 49.20 50.69 3,237,670 +1.23(+2.50%)
Aug 01, 2007 48.60 49.59 48.56 49.46 3,286,294 +0.77(+1.58%)
Jul 31, 2007 49.90 50.13 48.69 48.69 3,839,399 -0.65(-1.32%)
Jul 30, 2007 49.26 49.55 48.86 49.34 3,176,614 -0.05(-0.10%)
Jul 27, 2007 50.20 50.34 49.40 49.40 3,190,083 -0.85(-1.69%)
Jul 26, 2007 50.98 51.26 49.77 50.25 4,289,470 -0.24(-0.47%)
Jul 25, 2007 49.98 50.94 49.83 50.48 4,031,302 +1.02(+2.07%)
Jul 24, 2007 50.07 50.55 49.30 49.46 3,516,097 -1.14(-2.25%)
Jul 23, 2007 49.90 50.71 49.90 50.60 2,666,123 +0.88(+1.78%)
Jul 20, 2007 49.98 50.23 49.70 49.72 2,818,348 -0.28(-0.55%)
Jul 19, 2007 49.75 50.25 49.68 49.99 1,576,637 +0.42(+0.85%)
Jul 18, 2007 49.79 50.02 49.47 49.57 2,846,949 -0.15(-0.31%)
Jul 17, 2007 49.26 49.91 49.13 49.72 1,863,426 +0.45(+0.92%)
Jul 16, 2007 48.82 49.54 48.80 49.27 1,804,974 +0.32(+0.65%)
Jul 13, 2007 49.20 49.27 48.92 48.95 2,082,048 -0.41(-0.83%)
Jul 12, 2007 49.02 49.36 48.58 49.36 2,023,153 +0.22(+0.46%)
Jul 11, 2007 48.64 49.31 48.64 49.13 1,510,527 +0.49(+1.01%)
Jul 10, 2007 49.60 49.66 48.58 48.64 2,533,122 -1.22(-2.45%)
Jul 09, 2007 50.23 50.42 49.86 49.86 1,663,064 -0.33(-0.65%)
Jul 06, 2007 50.10 50.32 50.04 50.19 1,973,098 +0.12(+0.23%)
Jul 05, 2007 50.16 50.27 50.02 50.07 2,825,225 -0.13(-0.25%)
Jul 03, 2007 50.31 50.48 50.07 50.20 1,184,822 +0.00(+0.00%)
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.