Northrop Grumman (NY: NOC )

398.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 67.14 67.67 66.24 66.90 1,695,842 -0.24(-0.36%)
Jun 27, 2008 66.77 72.25 66.43 67.14 2,806,401 +0.61(+0.92%)
Jun 26, 2008 69.94 69.94 66.52 66.53 3,995,719 -3.84(-5.46%)
Jun 25, 2008 69.55 70.97 69.25 70.37 2,524,205 +1.12(+1.62%)
Jun 24, 2008 69.76 70.00 69.20 69.25 1,369,978 -0.70(-1.00%)
Jun 23, 2008 69.87 70.77 69.60 69.95 1,908,391 +0.24(+0.34%)
Jun 20, 2008 70.78 71.14 69.56 69.71 3,117,545 -1.64(-2.30%)
Jun 19, 2008 69.01 71.64 69.01 71.35 1,761,600 +1.34(+1.91%)
Jun 18, 2008 70.91 72.76 69.37 70.01 5,039,518 -1.08(-1.52%)
Jun 17, 2008 72.57 72.63 71.02 71.09 1,523,716 -1.31(-1.81%)
Jun 16, 2008 72.50 72.72 71.63 72.40 1,461,373 +0.10(+0.14%)
Jun 13, 2008 72.26 72.87 71.63 72.30 1,469,700 +0.77(+1.08%)
Jun 12, 2008 71.95 73.06 71.40 71.53 1,597,613 +0.07(+0.10%)
Jun 11, 2008 71.78 72.88 71.46 71.46 1,975,285 -0.32(-0.45%)
Jun 10, 2008 71.74 72.40 71.31 71.78 1,773,176 -0.21(-0.29%)
Jun 09, 2008 71.66 72.24 71.42 71.99 1,416,251 +0.29(+0.40%)
Jun 06, 2008 74.12 74.42 71.67 71.70 2,796,678 -2.88(-3.86%)
Jun 05, 2008 73.60 74.67 73.00 74.58 2,052,697 +1.10(+1.50%)
Jun 04, 2008 73.86 73.86 73.02 73.48 2,375,719 -0.38(-0.51%)
Jun 03, 2008 74.61 74.99 73.39 73.86 1,716,385 -0.53(-0.71%)
Jun 02, 2008 75.32 75.43 73.89 74.39 1,492,451 -1.07(-1.42%)
May 30, 2008 75.10 75.78 74.49 75.46 1,564,846 +0.61(+0.81%)
May 29, 2008 74.45 75.07 73.48 74.85 1,213,133 +0.11(+0.15%)
May 28, 2008 75.08 75.08 74.05 74.74 1,875,546 -0.29(-0.39%)
May 27, 2008 73.83 75.20 73.78 75.03 1,739,636 +1.10(+1.49%)
May 26, 2008 74.48 74.79 73.93 73.93 0 +0.00(+0.00%)
May 23, 2008 74.48 74.79 73.93 73.93 1,182,101 -0.90(-1.20%)
May 22, 2008 74.49 75.20 74.35 74.83 1,402,219 +0.34(+0.46%)
May 21, 2008 75.87 76.32 74.39 74.49 2,060,567 -1.33(-1.75%)
May 20, 2008 76.79 76.80 75.74 75.82 1,656,898 -1.19(-1.55%)
May 19, 2008 75.50 77.45 75.34 77.01 2,393,586 +1.42(+1.88%)
May 16, 2008 74.98 75.67 74.52 75.59 2,010,444 +0.46(+0.61%)
May 15, 2008 75.01 75.61 74.50 75.13 1,677,955 +0.03(+0.04%)
May 14, 2008 75.84 76.26 75.09 75.10 1,866,391 -0.26(-0.35%)
May 13, 2008 74.90 75.77 74.52 75.36 1,721,549 +0.44(+0.59%)
May 12, 2008 74.71 75.00 73.95 74.92 1,219,631 +0.54(+0.73%)
May 09, 2008 72.81 75.02 72.81 74.38 959,791 -0.29(-0.39%)
May 08, 2008 74.41 74.90 73.64 74.67 1,679,331 +0.40(+0.54%)
May 07, 2008 74.88 74.99 74.27 74.27 3,142,206 -0.43(-0.58%)
May 06, 2008 73.80 74.92 73.62 74.70 1,605,216 +0.26(+0.35%)
May 05, 2008 73.45 75.01 73.99 74.44 1,388,845 -0.56(-0.75%)
May 02, 2008 74.84 75.58 74.51 75.00 1,484,691 +0.23(+0.31%)
May 01, 2008 73.34 74.86 73.30 74.77 2,221,895 +1.20(+1.63%)
Apr 30, 2008 74.00 74.96 73.57 73.57 2,339,231 -0.61(-0.82%)
Apr 29, 2008 73.39 74.46 73.31 74.18 2,454,853 +0.90(+1.23%)
Apr 28, 2008 73.63 74.21 72.94 73.28 2,805,307 -0.71(-0.96%)
Apr 25, 2008 74.59 75.95 72.52 73.99 3,067,526 +1.44(+1.98%)
Apr 24, 2008 69.33 73.05 69.28 72.55 3,545,125 +2.89(+4.15%)
Apr 23, 2008 70.16 70.39 68.44 69.66 2,700,994 +0.10(+0.14%)
Apr 22, 2008 70.47 70.91 69.53 69.56 2,192,570 -1.52(-2.14%)
Apr 21, 2008 71.34 71.72 71.01 71.08 1,303,209 -0.28(-0.39%)
Apr 18, 2008 72.12 72.12 71.00 71.36 1,951,162 +0.29(+0.41%)
Apr 17, 2008 71.04 71.57 70.91 71.07 2,585,955 -0.03(-0.04%)
Apr 16, 2008 72.03 72.77 69.48 71.10 5,155,736 -0.47(-0.66%)
Apr 15, 2008 76.45 76.45 71.34 71.57 4,721,609 -5.27(-6.86%)
Apr 14, 2008 76.46 77.09 76.42 76.84 730,644 +0.37(+0.48%)
Apr 11, 2008 77.67 77.91 76.37 76.47 1,448,200 -1.59(-2.04%)
Apr 10, 2008 77.81 78.30 77.57 78.06 1,139,607 +0.10(+0.13%)
Apr 09, 2008 78.27 78.41 77.57 77.96 1,238,552 -0.11(-0.14%)
Apr 08, 2008 77.64 78.26 77.60 78.07 983,285 -0.38(-0.48%)
Apr 07, 2008 79.05 79.10 77.82 78.45 1,569,736 +0.12(+0.15%)
Apr 04, 2008 79.34 79.50 78.17 78.33 1,402,301 -0.79(-1.00%)
Apr 03, 2008 78.92 79.24 78.30 79.12 1,612,605 +0.18(+0.23%)
Apr 02, 2008 78.62 79.51 78.01 78.94 1,593,175 +0.69(+0.88%)
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.