Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 43.52 44.18 43.02 43.12 3,499,954 -0.55(-1.26%)
Jul 30, 2008 43.36 43.99 43.06 43.67 3,336,519 +0.45(+1.05%)
Jul 29, 2008 43.22 44.36 42.29 43.22 4,279,091 -0.72(-1.65%)
Jul 28, 2008 44.06 44.37 43.66 43.94 5,060,725 +0.03(+0.06%)
Jul 25, 2008 43.04 44.19 42.91 43.91 4,806,425 +1.16(+2.71%)
Jul 24, 2008 43.57 43.68 42.65 42.75 2,391,893 -0.83(-1.91%)
Jul 23, 2008 42.82 43.61 42.55 43.59 2,841,430 +0.90(+2.11%)
Jul 22, 2008 41.60 42.70 41.55 42.68 2,444,723 +0.99(+2.38%)
Jul 21, 2008 42.26 42.26 41.30 41.69 2,236,349 -0.31(-0.75%)
Jul 18, 2008 41.58 42.03 41.28 42.01 2,651,352 +0.51(+1.23%)
Jul 17, 2008 42.84 42.84 41.21 41.49 4,068,713 -1.20(-2.82%)
Jul 16, 2008 41.90 42.73 41.56 42.70 3,054,039 +0.77(+1.83%)
Jul 15, 2008 41.44 42.27 41.09 41.93 3,206,496 +0.24(+0.58%)
Jul 14, 2008 42.06 42.30 41.29 41.69 2,082,273 +0.04(+0.11%)
Jul 11, 2008 41.50 42.27 41.01 41.64 3,123,040 -0.40(-0.94%)
Jul 10, 2008 41.60 42.12 41.31 42.04 3,021,835 +0.28(+0.66%)
Jul 09, 2008 42.26 42.49 41.76 41.76 2,861,844 -0.58(-1.36%)
Jul 08, 2008 41.88 42.49 41.79 42.34 3,586,457 +0.36(+0.85%)
Jul 07, 2008 42.23 42.65 41.78 41.98 2,393,609 -0.27(-0.64%)
Jul 04, 2008 42.46 42.68 42.04 42.25 1,531,963 +0.00(+0.00%)
Jul 03, 2008 42.46 42.68 42.04 42.25 1,531,963 +0.06(+0.14%)
Jul 02, 2008 42.71 42.96 42.19 42.19 3,389,638 -0.49(-1.15%)
Jul 01, 2008 42.34 43.00 42.15 42.68 2,648,086 -0.12(-0.28%)
Jun 30, 2008 42.96 43.30 42.38 42.81 2,650,403 -0.15(-0.36%)
Jun 27, 2008 42.72 46.23 42.50 42.96 4,386,078 +0.39(+0.92%)
Jun 26, 2008 44.75 44.75 42.56 42.57 6,244,844 -2.46(-5.46%)
Jun 25, 2008 44.50 45.41 44.31 45.03 3,945,039 +0.72(+1.62%)
Jun 24, 2008 44.64 44.79 44.28 44.31 2,141,116 -0.45(-1.00%)
Jun 23, 2008 44.71 45.28 44.53 44.76 2,982,593 +0.15(+0.34%)
Jun 20, 2008 45.29 45.52 44.51 44.60 4,872,360 -1.05(-2.30%)
Jun 19, 2008 44.16 45.84 44.16 45.65 2,753,176 +0.86(+1.91%)
Jun 18, 2008 45.37 46.55 44.39 44.80 7,876,180 -0.69(-1.52%)
Jun 17, 2008 46.43 46.47 45.44 45.49 2,381,391 -0.84(-1.81%)
Jun 16, 2008 46.39 46.53 45.83 46.32 2,283,956 +0.06(+0.14%)
Jun 13, 2008 46.23 46.63 45.83 46.26 2,296,970 +0.49(+1.08%)
Jun 12, 2008 46.04 46.75 45.68 45.77 2,496,883 +0.04(+0.10%)
Jun 11, 2008 45.93 46.63 45.72 45.72 3,087,140 -0.20(-0.45%)
Jun 10, 2008 45.90 46.32 45.63 45.93 2,771,268 -0.13(-0.29%)
Jun 09, 2008 45.85 46.22 45.70 46.06 2,213,435 +0.19(+0.40%)
Jun 06, 2008 47.43 47.62 45.86 45.88 4,370,882 -1.84(-3.86%)
Jun 05, 2008 47.09 47.78 46.71 47.72 3,208,126 +0.70(+1.50%)
Jun 04, 2008 47.26 47.26 46.72 47.02 3,712,972 -0.24(-0.51%)
Jun 03, 2008 47.74 47.98 46.96 47.26 2,682,510 -0.34(-0.71%)
Jun 02, 2008 48.19 48.26 47.28 47.60 2,332,527 -0.68(-1.42%)
May 30, 2008 48.05 48.49 47.66 48.28 2,445,672 +0.39(+0.81%)
May 29, 2008 47.64 48.03 47.02 47.89 1,895,985 +0.07(+0.15%)
May 28, 2008 48.04 48.04 47.38 47.82 2,931,260 -0.19(-0.39%)
May 27, 2008 47.24 48.12 47.21 48.01 2,718,848 +0.70(+1.49%)
May 26, 2008 47.66 47.85 47.30 47.30 0 +0.00(+0.00%)
May 23, 2008 47.66 47.85 47.30 47.30 1,847,486 -0.58(-1.20%)
May 22, 2008 47.66 48.12 47.57 47.88 2,191,505 +0.22(+0.46%)
May 21, 2008 48.54 48.83 47.60 47.66 3,220,426 -0.85(-1.75%)
May 20, 2008 49.13 49.14 48.46 48.51 2,589,539 -0.76(-1.55%)
May 19, 2008 48.31 49.56 48.21 49.27 3,740,896 +0.91(+1.88%)
May 16, 2008 47.98 48.42 47.68 48.37 3,142,090 +0.29(+0.61%)
May 15, 2008 47.99 48.38 47.67 48.07 2,622,448 +0.02(+0.04%)
May 14, 2008 48.53 48.79 48.05 48.05 2,916,952 -0.17(-0.35%)
May 13, 2008 47.92 48.48 47.68 48.22 2,690,581 +0.28(+0.59%)
May 12, 2008 47.80 47.99 47.32 47.94 1,906,141 +0.35(+0.73%)
May 09, 2008 46.59 48.00 46.59 47.59 1,500,041 -0.19(-0.39%)
May 08, 2008 47.61 47.92 47.12 47.78 2,624,599 +0.26(+0.54%)
May 07, 2008 47.91 47.98 47.52 47.52 4,910,902 -0.28(-0.58%)
May 06, 2008 47.22 47.94 47.11 47.80 2,508,766 +0.17(+0.35%)
May 05, 2008 47.00 47.99 47.34 47.63 2,170,603 -0.36(-0.75%)
May 02, 2008 47.89 48.36 47.67 47.99 2,320,399 +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.