Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 49.98 50.52 49.66 49.91 1,729,026 -0.18(-0.36%)
Sep 27, 2007 50.35 50.35 49.53 50.09 1,867,017 +0.01(+0.01%)
Sep 26, 2007 51.14 51.14 50.04 50.08 2,319,277 -0.86(-1.70%)
Sep 25, 2007 50.15 51.12 50.09 50.95 1,921,400 +0.60(+1.18%)
Sep 24, 2007 50.81 51.18 50.32 50.35 1,615,101 -0.55(-1.08%)
Sep 21, 2007 50.99 51.51 50.88 50.90 2,283,958 -0.10(-0.19%)
Sep 20, 2007 51.13 51.32 50.92 51.00 1,560,405 -0.10(-0.20%)
Sep 19, 2007 50.68 51.29 50.44 51.10 2,329,747 +0.56(+1.11%)
Sep 18, 2007 50.27 50.66 49.62 50.54 2,036,575 +0.42(+0.83%)
Sep 17, 2007 50.33 50.61 49.91 50.12 1,353,341 -0.35(-0.68%)
Sep 14, 2007 50.23 50.83 50.23 50.47 2,188,162 +0.09(+0.18%)
Sep 13, 2007 50.65 50.94 50.34 50.38 2,377,411 +0.09(+0.18%)
Sep 12, 2007 50.55 51.18 50.19 50.29 3,224,734 -0.26(-0.51%)
Sep 11, 2007 50.28 50.65 49.92 50.55 2,022,979 +0.56(+1.13%)
Sep 10, 2007 50.16 50.48 49.68 49.98 2,353,501 +0.24(+0.49%)
Sep 07, 2007 49.02 49.98 49.02 49.74 2,463,362 +0.19(+0.39%)
Sep 06, 2007 48.98 49.84 48.88 49.55 2,519,621 +0.04(+0.09%)
Sep 05, 2007 49.80 50.10 49.39 49.50 1,750,904 -0.68(-1.35%)
Sep 04, 2007 50.04 50.44 49.75 50.18 1,878,425 -0.27(-0.53%)
Aug 31, 2007 50.06 50.68 49.92 50.45 3,660,741 +0.82(+1.65%)
Aug 30, 2007 48.92 50.00 48.32 49.63 1,803,100 +0.40(+0.82%)
Aug 29, 2007 49.00 49.28 48.75 49.23 2,564,316 +0.61(+1.25%)
Aug 28, 2007 50.05 50.08 48.54 48.62 2,693,399 -1.65(-3.28%)
Aug 27, 2007 50.17 50.70 50.10 50.27 1,643,723 +0.04(+0.08%)
Aug 24, 2007 48.81 50.35 48.75 50.23 2,299,898 +1.29(+2.64%)
Aug 23, 2007 49.50 49.69 48.92 48.94 2,679,959 -0.44(-0.88%)
Aug 22, 2007 49.62 50.07 49.19 49.37 2,911,402 +0.27(+0.55%)
Aug 21, 2007 49.31 50.02 49.04 49.11 4,870,778 -0.34(-0.69%)
Aug 20, 2007 49.72 50.17 49.19 49.44 2,679,178 -0.29(-0.58%)
Aug 17, 2007 48.86 49.82 48.66 49.73 4,091,435 +1.40(+2.90%)
Aug 16, 2007 48.25 48.83 47.28 48.33 4,353,352 -0.04(-0.09%)
Aug 15, 2007 49.27 49.68 48.36 48.38 2,774,251 -1.22(-2.45%)
Aug 14, 2007 50.42 50.53 49.17 49.59 3,042,517 -0.64(-1.27%)
Aug 13, 2007 49.71 51.19 49.63 50.23 4,026,112 +0.52(+1.06%)
Aug 10, 2007 47.45 49.88 47.25 49.71 4,844,982 +1.93(+4.03%)
Aug 09, 2007 49.30 49.91 47.66 47.78 4,741,497 -1.78(-3.59%)
Aug 08, 2007 49.79 49.79 49.01 49.56 4,410,539 -0.31(-0.62%)
Aug 07, 2007 50.81 51.02 49.46 49.87 3,715,322 -0.95(-1.86%)
Aug 06, 2007 50.51 51.03 49.93 50.81 3,592,796 +0.46(+0.91%)
Aug 03, 2007 50.90 51.06 50.35 50.35 3,405,706 -0.35(-0.68%)
Aug 02, 2007 49.45 50.80 49.20 50.70 3,237,392 +1.23(+2.50%)
Aug 01, 2007 48.60 49.60 48.57 49.46 3,286,012 +0.77(+1.58%)
Jul 31, 2007 49.90 50.14 48.70 48.70 3,839,070 -0.65(-1.32%)
Jul 30, 2007 49.27 49.55 48.86 49.35 3,176,342 -0.05(-0.10%)
Jul 27, 2007 50.21 50.35 49.40 49.40 3,189,809 -0.85(-1.69%)
Jul 26, 2007 50.99 51.26 49.77 50.25 4,289,102 -0.24(-0.47%)
Jul 25, 2007 49.98 50.94 49.84 50.49 4,030,956 +1.02(+2.07%)
Jul 24, 2007 50.07 50.55 49.30 49.46 3,515,796 -1.14(-2.25%)
Jul 23, 2007 49.91 50.72 49.90 50.60 2,665,894 +0.88(+1.78%)
Jul 20, 2007 49.98 50.23 49.71 49.72 2,818,106 -0.28(-0.55%)
Jul 19, 2007 49.75 50.25 49.69 50.00 1,576,502 +0.42(+0.85%)
Jul 18, 2007 49.80 50.02 49.47 49.57 2,846,705 -0.15(-0.31%)
Jul 17, 2007 49.27 49.92 49.14 49.73 1,863,266 +0.45(+0.92%)
Jul 16, 2007 48.82 49.54 48.80 49.27 1,804,819 +0.32(+0.65%)
Jul 13, 2007 49.21 49.27 48.92 48.95 2,081,870 -0.41(-0.83%)
Jul 12, 2007 49.02 49.36 48.58 49.36 2,022,979 +0.22(+0.46%)
Jul 11, 2007 48.65 49.32 48.65 49.14 1,510,397 +0.49(+1.01%)
Jul 10, 2007 49.60 49.66 48.59 48.65 2,532,904 -1.22(-2.45%)
Jul 09, 2007 50.23 50.42 49.87 49.87 1,662,922 -0.33(-0.65%)
Jul 06, 2007 50.10 50.33 50.05 50.19 1,972,929 +0.12(+0.23%)
Jul 05, 2007 50.17 50.28 50.02 50.08 2,824,982 -0.13(-0.25%)
Jul 03, 2007 50.32 50.48 50.08 50.21 1,184,720 +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.