Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 45.62 46.31 45.10 45.20 3,338,714 -0.58(-1.26%)
Jul 30, 2008 45.45 46.11 45.14 45.78 3,182,808 +0.48(+1.05%)
Jul 29, 2008 45.30 46.50 44.34 45.30 4,081,956 -0.76(-1.65%)
Jul 28, 2008 46.19 46.51 45.76 46.06 4,827,581 +0.03(+0.06%)
Jul 25, 2008 45.12 46.33 44.99 46.03 4,584,996 +1.21(+2.71%)
Jul 24, 2008 45.67 45.78 44.71 44.82 2,281,700 -0.87(-1.91%)
Jul 23, 2008 44.89 45.71 44.60 45.69 2,710,527 +0.95(+2.11%)
Jul 22, 2008 43.60 44.76 43.55 44.75 2,332,096 +1.04(+2.38%)
Jul 21, 2008 44.30 44.30 43.30 43.71 2,133,322 -0.33(-0.75%)
Jul 18, 2008 43.58 44.06 43.27 44.03 2,529,206 +0.54(+1.23%)
Jul 17, 2008 44.91 44.91 43.20 43.50 3,881,270 -1.26(-2.82%)
Jul 16, 2008 43.92 44.79 43.57 44.76 2,913,341 +0.80(+1.83%)
Jul 15, 2008 43.44 44.32 43.08 43.95 3,058,775 +0.25(+0.58%)
Jul 14, 2008 44.09 44.34 43.28 43.70 1,986,344 +0.05(+0.11%)
Jul 11, 2008 43.50 44.32 42.99 43.65 2,979,163 -0.42(-0.94%)
Jul 10, 2008 43.60 44.16 43.31 44.07 2,882,621 +0.29(+0.66%)
Jul 09, 2008 44.30 44.54 43.78 43.78 2,730,001 -0.60(-1.36%)
Jul 08, 2008 43.90 44.54 43.81 44.38 3,421,231 +0.38(+0.85%)
Jul 07, 2008 44.27 44.71 43.80 44.01 2,283,337 -0.28(-0.64%)
Jul 04, 2008 44.51 44.74 44.07 44.29 1,461,387 +0.00(+0.00%)
Jul 03, 2008 44.51 44.74 44.07 44.29 1,461,387 +0.06(+0.14%)
Jul 02, 2008 44.77 45.03 44.23 44.23 3,233,480 -0.52(-1.15%)
Jul 01, 2008 44.39 45.07 44.19 44.75 2,526,090 -0.13(-0.28%)
Jun 30, 2008 45.03 45.39 44.43 44.87 2,528,301 -0.16(-0.36%)
Jun 27, 2008 44.79 48.46 44.56 45.03 4,184,014 +0.41(+0.92%)
Jun 26, 2008 46.91 46.91 44.62 44.62 5,957,148 -2.58(-5.46%)
Jun 25, 2008 46.65 47.60 46.45 47.20 3,763,293 +0.75(+1.62%)
Jun 24, 2008 46.79 46.95 46.42 46.45 2,042,476 -0.47(-1.00%)
Jun 23, 2008 46.86 47.47 46.68 46.92 2,845,187 +0.16(+0.34%)
Jun 20, 2008 47.48 47.72 46.66 46.76 4,647,894 -1.10(-2.30%)
Jun 19, 2008 46.29 48.05 46.29 47.86 2,626,339 +0.90(+1.91%)
Jun 18, 2008 47.56 48.80 46.53 46.96 7,513,330 -0.72(-1.52%)
Jun 17, 2008 48.68 48.72 47.64 47.68 2,271,681 -0.88(-1.81%)
Jun 16, 2008 48.63 48.78 48.05 48.56 2,178,735 +0.07(+0.14%)
Jun 13, 2008 48.47 48.88 48.05 48.49 2,191,150 +0.52(+1.08%)
Jun 12, 2008 48.26 49.00 47.89 47.98 2,381,853 +0.05(+0.10%)
Jun 11, 2008 48.15 48.88 47.93 47.93 2,944,918 -0.21(-0.45%)
Jun 10, 2008 48.12 48.56 47.83 48.15 2,643,597 -0.14(-0.29%)
Jun 09, 2008 48.07 48.45 47.90 48.29 2,111,464 +0.19(+0.40%)
Jun 06, 2008 49.72 49.92 48.07 48.09 4,169,518 -1.93(-3.86%)
Jun 05, 2008 49.37 50.08 48.96 50.02 3,060,330 +0.74(+1.50%)
Jun 04, 2008 49.54 49.54 48.98 49.29 3,541,918 -0.25(-0.51%)
Jun 03, 2008 50.04 50.30 49.23 49.54 2,558,928 -0.36(-0.71%)
Jun 02, 2008 50.52 50.59 49.56 49.90 2,225,069 -0.72(-1.42%)
May 30, 2008 50.37 50.83 49.96 50.61 2,333,001 +0.41(+0.81%)
May 29, 2008 49.94 50.35 49.29 50.21 1,808,639 +0.07(+0.15%)
May 28, 2008 50.36 50.36 49.67 50.13 2,796,219 -0.19(-0.39%)
May 27, 2008 49.52 50.44 49.49 50.33 2,593,593 +0.74(+1.49%)
May 26, 2008 49.96 50.16 49.59 49.59 0 +0.00(+0.00%)
May 23, 2008 49.96 50.16 49.59 49.59 1,762,373 -0.60(-1.20%)
May 22, 2008 49.96 50.44 49.87 50.19 2,090,544 +0.23(+0.46%)
May 21, 2008 50.89 51.19 49.90 49.96 3,072,063 -0.89(-1.75%)
May 20, 2008 51.51 51.51 50.80 50.86 2,470,240 -0.80(-1.55%)
May 19, 2008 50.64 51.95 50.53 51.65 3,568,556 +0.95(+1.88%)
May 16, 2008 50.29 50.76 49.98 50.70 2,997,336 +0.31(+0.61%)
May 15, 2008 50.31 50.71 49.97 50.39 2,501,634 +0.02(+0.04%)
May 14, 2008 50.87 51.15 50.37 50.37 2,782,570 -0.17(-0.35%)
May 13, 2008 50.24 50.82 49.98 50.55 2,566,627 +0.30(+0.59%)
May 12, 2008 50.11 50.31 49.60 50.25 1,818,326 +0.36(+0.73%)
May 09, 2008 48.84 50.32 48.84 49.89 1,430,935 -0.19(-0.39%)
May 08, 2008 49.91 50.24 49.39 50.08 2,503,685 +0.27(+0.54%)
May 07, 2008 50.23 50.30 49.82 49.82 4,684,660 -0.29(-0.58%)
May 06, 2008 49.50 50.25 49.38 50.10 2,393,188 +0.17(+0.35%)
May 05, 2008 49.27 50.31 49.63 49.93 2,070,605 -0.38(-0.75%)
May 02, 2008 50.20 50.69 49.98 50.31 2,213,500 +0.15(+0.31%)
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.