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 (%)
Mar 31, 2008 49.89 50.24 49.28 49.79 3,322,540 -0.08(-0.15%)
Mar 28, 2008 50.14 50.40 49.75 49.87 1,757,304 +0.07(+0.14%)
Mar 27, 2008 50.38 50.55 49.76 49.80 2,274,449 -0.35(-0.69%)
Mar 26, 2008 50.12 50.40 49.94 50.14 2,092,970 -0.33(-0.66%)
Mar 25, 2008 50.12 50.66 49.78 50.48 2,615,525 +0.33(+0.65%)
Mar 24, 2008 50.30 50.51 49.92 50.15 2,441,616 -0.04(-0.08%)
Mar 21, 2008 50.59 50.66 49.91 50.19 3,700,579 +0.00(+0.00%)
Mar 20, 2008 50.59 50.66 49.91 50.19 3,700,579 +0.12(+0.24%)
Mar 19, 2008 51.20 51.59 50.07 50.07 3,406,119 -0.99(-1.94%)
Mar 18, 2008 51.60 51.60 50.37 51.06 3,553,921 +0.31(+0.62%)
Mar 17, 2008 48.64 51.19 48.64 50.74 4,946,150 +1.12(+2.26%)
Mar 14, 2008 50.69 50.87 49.19 49.62 4,690,134 -0.80(-1.59%)
Mar 13, 2008 50.39 50.68 49.92 50.42 3,309,738 -0.35(-0.69%)
Mar 12, 2008 51.00 51.37 50.69 50.78 2,465,550 -0.21(-0.41%)
Mar 11, 2008 51.19 51.19 50.10 50.99 2,593,191 +0.83(+1.65%)
Mar 10, 2008 50.71 50.90 50.12 50.16 2,782,791 -0.40(-0.78%)
Mar 07, 2008 50.65 51.36 50.34 50.56 2,685,595 -0.39(-0.77%)
Mar 06, 2008 51.17 51.35 50.66 50.95 2,961,429 -0.45(-0.88%)
Mar 05, 2008 51.19 51.57 50.85 51.40 3,425,585 +0.05(+0.10%)
Mar 04, 2008 52.45 52.45 50.81 51.35 5,996,663 -1.48(-2.81%)
Mar 03, 2008 52.77 53.37 51.93 52.84 7,516,448 +2.53(+5.04%)
Feb 29, 2008 50.72 50.99 50.19 50.30 3,162,913 -0.87(-1.70%)
Feb 28, 2008 52.41 52.41 50.78 51.17 3,075,238 -0.54(-1.05%)
Feb 27, 2008 50.68 52.71 50.68 51.72 5,819,566 +0.83(+1.63%)
Feb 26, 2008 50.88 51.01 50.42 50.88 2,568,888 -0.33(-0.65%)
Feb 25, 2008 50.54 51.22 50.52 51.22 3,232,929 +0.61(+1.20%)
Feb 22, 2008 50.87 51.10 49.88 50.61 3,037,698 -0.20(-0.39%)
Feb 21, 2008 52.00 52.00 50.73 50.81 2,992,487 -1.02(-1.98%)
Feb 20, 2008 51.54 51.83 50.94 51.83 3,264,065 +0.26(+0.50%)
Feb 19, 2008 51.63 52.04 51.35 51.58 2,316,817 +0.44(+0.85%)
Feb 18, 2008 50.94 51.40 50.55 51.14 0 +0.00(+0.00%)
Feb 15, 2008 50.94 51.40 50.55 51.14 2,501,476 +0.10(+0.20%)
Feb 14, 2008 51.40 51.63 50.88 51.04 2,406,101 -0.25(-0.49%)
Feb 13, 2008 51.12 51.38 50.95 51.29 2,818,277 +0.45(+0.89%)
Feb 12, 2008 51.09 51.29 50.56 50.83 3,020,326 -0.04(-0.09%)
Feb 11, 2008 50.48 51.18 50.48 50.88 3,341,899 +0.28(+0.56%)
Feb 08, 2008 50.45 50.90 50.22 50.60 3,592,819 -0.03(-0.05%)
Feb 07, 2008 49.52 50.62 49.37 50.62 3,728,549 +0.75(+1.50%)
Feb 06, 2008 50.83 50.83 49.77 49.87 3,924,805 -0.56(-1.12%)
Feb 05, 2008 50.99 51.26 50.44 50.44 2,749,674 -1.36(-2.62%)
Feb 04, 2008 51.25 52.03 51.22 51.79 2,200,187 +0.29(+0.57%)
Feb 01, 2008 50.24 51.59 50.24 51.50 3,694,817 +0.72(+1.41%)
Jan 31, 2008 50.87 52.02 50.00 50.78 5,225,058 -0.96(-1.85%)
Jan 30, 2008 50.65 52.59 50.39 51.74 4,033,268 +1.07(+2.11%)
Jan 29, 2008 50.37 51.27 50.30 50.67 4,106,059 +0.63(+1.25%)
Jan 28, 2008 49.92 50.39 49.64 50.05 2,807,087 +0.09(+0.18%)
Jan 25, 2008 49.93 50.83 49.36 49.96 3,937,159 +0.40(+0.81%)
Jan 24, 2008 49.58 50.33 48.84 49.55 4,473,840 -0.56(-1.12%)
Jan 23, 2008 48.64 50.37 48.64 50.12 5,281,449 +0.08(+0.15%)
Jan 22, 2008 48.33 50.69 48.33 50.04 4,081,033 -0.23(-0.46%)
Jan 21, 2008 50.26 51.17 50.08 50.27 0 +0.00(+0.00%)
Jan 18, 2008 50.26 51.17 50.08 50.27 3,995,657 +0.01(+0.01%)
Jan 17, 2008 51.08 51.25 50.08 50.26 5,515,569 -0.91(-1.79%)
Jan 16, 2008 51.89 52.30 50.97 51.18 4,592,232 -0.72(-1.38%)
Jan 15, 2008 50.94 52.64 50.93 51.90 4,397,996 +1.01(+1.99%)
Jan 14, 2008 51.53 51.54 50.80 50.88 2,611,612 -0.22(-0.44%)
Jan 11, 2008 50.46 52.02 50.25 51.11 3,424,610 +0.28(+0.55%)
Jan 10, 2008 50.74 51.39 50.57 50.83 2,787,070 -0.29(-0.58%)
Jan 09, 2008 49.06 51.14 48.72 51.12 3,868,466 +2.23(+4.55%)
Jan 08, 2008 50.31 50.31 48.82 48.89 3,121,339 -1.08(-2.15%)
Jan 07, 2008 50.62 50.76 49.44 49.97 2,914,215 -0.49(-0.96%)
Jan 04, 2008 50.57 50.99 50.34 50.46 2,763,269 -0.28(-0.54%)
Jan 03, 2008 50.56 50.81 50.37 50.73 2,929,848 +0.44(+0.87%)
Jan 02, 2008 50.39 50.58 49.91 50.30 2,080,332 -0.03(-0.05%)
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.