Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.32 54.52 52.40 53.23 4,985,197 -1.01(-1.86%)
Jan 30, 2008 53.09 55.12 52.81 54.23 3,848,116 +1.12(+2.11%)
Jan 29, 2008 52.80 53.74 52.72 53.11 3,917,566 +0.66(+1.25%)
Jan 28, 2008 52.33 52.82 52.03 52.45 2,678,225 +0.09(+0.18%)
Jan 25, 2008 52.33 53.28 51.73 52.36 3,756,419 +0.42(+0.81%)
Jan 24, 2008 51.96 52.76 51.19 51.94 4,268,464 -0.59(-1.12%)
Jan 23, 2008 50.98 52.80 50.98 52.53 5,038,998 +0.08(+0.15%)
Jan 22, 2008 50.66 53.13 50.66 52.45 3,893,689 -0.24(-0.46%)
Jan 21, 2008 52.68 53.63 52.49 52.69 0 +0.00(+0.00%)
Jan 18, 2008 52.68 53.63 52.49 52.69 3,812,232 +0.01(+0.01%)
Jan 17, 2008 53.53 53.72 52.49 52.68 5,262,371 -0.96(-1.79%)
Jan 16, 2008 54.39 54.82 53.42 53.64 4,381,421 -0.75(-1.38%)
Jan 15, 2008 53.39 55.18 53.38 54.39 4,196,102 +1.06(+1.99%)
Jan 14, 2008 54.01 54.02 53.24 53.33 2,491,724 -0.23(-0.44%)
Jan 11, 2008 52.89 54.53 52.67 53.57 3,267,399 +0.30(+0.55%)
Jan 10, 2008 53.19 53.86 53.00 53.27 2,659,127 -0.31(-0.58%)
Jan 09, 2008 51.42 53.60 51.07 53.58 3,690,880 +2.33(+4.55%)
Jan 08, 2008 52.73 52.73 51.17 51.25 2,978,051 -1.13(-2.15%)
Jan 07, 2008 53.06 53.20 51.82 52.37 2,780,435 -0.51(-0.96%)
Jan 04, 2008 53.00 53.45 52.76 52.88 2,636,419 -0.29(-0.54%)
Jan 03, 2008 52.99 53.26 52.79 53.17 2,795,350 +0.46(+0.87%)
Jan 02, 2008 52.81 53.02 52.31 52.72 1,984,832 -0.03(-0.05%)
Jan 01, 2008 52.92 53.39 52.74 52.74 0 +0.00(+0.00%)
Dec 31, 2007 52.92 53.39 52.74 52.74 1,071,161 -0.46(-0.87%)
Dec 28, 2007 53.52 53.95 53.11 53.21 1,177,584 -0.25(-0.48%)
Dec 27, 2007 54.04 54.19 53.28 53.46 1,481,637 -0.66(-1.23%)
Dec 26, 2007 54.38 54.58 53.65 54.12 1,008,204 -0.53(-0.97%)
Dec 24, 2007 54.40 54.96 54.19 54.65 511,118 +0.61(+1.13%)
Dec 21, 2007 54.25 54.74 53.59 54.04 2,924,914 +0.48(+0.90%)
Dec 20, 2007 53.07 53.76 53.06 53.56 2,699,195 +0.85(+1.60%)
Dec 19, 2007 53.37 53.37 52.33 52.72 4,053,845 -0.44(-0.82%)
Dec 18, 2007 53.86 53.90 52.92 53.15 2,913,928 -0.42(-0.79%)
Dec 17, 2007 53.53 53.86 53.08 53.57 3,541,638 -0.08(-0.15%)
Dec 14, 2007 53.85 54.31 53.49 53.65 2,115,594 -0.46(-0.84%)
Dec 13, 2007 54.16 54.58 53.76 54.11 2,177,471 -0.07(-0.14%)
Dec 12, 2007 53.90 54.74 53.64 54.18 4,338,956 +0.84(+1.57%)
Dec 11, 2007 55.20 55.43 52.95 53.35 2,950,633 -1.88(-3.41%)
Dec 10, 2007 56.00 56.00 54.76 55.23 2,355,842 -0.50(-0.89%)
Dec 07, 2007 55.42 55.93 54.95 55.73 2,190,501 +0.30(+0.54%)
Dec 06, 2007 54.88 55.77 54.30 55.43 2,519,531 +1.13(+2.09%)
Dec 05, 2007 54.49 55.24 54.03 54.29 3,657,989 -0.11(-0.20%)
Dec 04, 2007 54.14 54.73 53.82 54.40 3,414,568 +0.03(+0.05%)
Dec 03, 2007 52.34 54.47 52.34 54.37 4,596,812 +1.53(+2.89%)
Nov 30, 2007 52.22 52.92 51.82 52.84 4,034,417 +1.14(+2.21%)
Nov 29, 2007 52.38 53.06 51.54 51.70 4,499,454 -0.95(-1.81%)
Nov 28, 2007 52.92 53.04 52.35 52.66 3,907,979 +0.11(+0.20%)
Nov 27, 2007 53.06 53.08 52.09 52.55 3,752,875 -0.13(-0.24%)
Nov 26, 2007 53.59 54.33 52.55 52.68 4,220,900 -1.03(-1.91%)
Nov 23, 2007 52.70 53.74 52.52 53.70 1,168,649 +1.24(+2.36%)
Nov 21, 2007 52.31 53.15 52.23 52.46 3,890,360 -0.40(-0.75%)
Nov 20, 2007 53.13 53.59 52.18 52.86 5,075,249 -0.27(-0.52%)
Nov 19, 2007 53.58 54.25 53.08 53.13 4,409,673 -0.82(-1.53%)
Nov 16, 2007 55.15 55.27 53.49 53.96 4,575,917 -0.88(-1.60%)
Nov 15, 2007 55.61 55.68 54.79 54.84 2,306,737 -0.97(-1.74%)
Nov 14, 2007 56.60 56.85 55.56 55.81 2,514,886 -0.37(-0.66%)
Nov 13, 2007 54.83 56.21 54.83 56.18 3,792,309 +1.35(+2.46%)
Nov 12, 2007 55.10 55.92 54.78 54.83 2,401,383 -0.48(-0.87%)
Nov 09, 2007 55.75 56.30 55.07 55.31 2,344,315 -0.96(-1.70%)
Nov 08, 2007 56.61 57.12 55.91 56.27 4,141,312 -0.07(-0.12%)
Nov 07, 2007 57.15 57.15 56.20 56.34 4,836,125 -0.32(-0.57%)
Nov 06, 2007 55.43 56.67 55.13 56.66 2,776,858 +1.27(+2.30%)
Nov 05, 2007 55.52 55.67 54.90 55.39 1,968,625 +0.44(+0.79%)
Nov 02, 2007 55.02 55.29 54.20 54.95 3,276,644 -0.07(-0.12%)
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.