Skip to main content

Northrop Grumman (NY: NOC )

479.16 +1.80 (+0.38%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 50.88 51.03 50.68 50.71 1,803,669 -0.10(-0.20%)
May 30, 2007 50.28 50.82 50.12 50.82 1,679,628 +0.37(+0.73%)
May 29, 2007 50.17 50.50 50.06 50.45 1,994,234 +0.11(+0.23%)
May 25, 2007 50.41 50.49 50.10 50.33 2,145,732 -0.02(-0.04%)
May 24, 2007 50.53 50.76 50.31 50.35 2,279,461 -0.38(-0.75%)
May 23, 2007 50.88 51.04 50.64 50.73 1,672,856 -0.13(-0.25%)
May 22, 2007 51.41 51.43 50.80 50.86 2,254,214 -0.69(-1.34%)
May 21, 2007 51.65 51.96 51.46 51.55 2,109,002 -0.09(-0.18%)
May 18, 2007 51.55 51.75 51.41 51.65 1,434,974 +0.17(+0.33%)
May 17, 2007 51.53 51.81 51.43 51.48 2,016,690 -0.05(-0.10%)
May 16, 2007 50.98 51.57 50.59 51.53 1,953,785 +0.64(+1.27%)
May 15, 2007 50.84 51.24 50.77 50.89 2,272,552 +0.05(+0.11%)
May 14, 2007 50.06 50.94 50.06 50.84 2,448,774 +0.62(+1.23%)
May 11, 2007 50.21 50.27 49.94 50.22 1,631,472 +0.26(+0.52%)
May 10, 2007 50.45 50.53 49.96 49.96 2,752,959 -0.67(-1.32%)
May 09, 2007 50.24 50.80 49.86 50.63 2,899,617 +0.40(+0.79%)
May 08, 2007 50.17 50.34 49.88 50.23 1,345,968 -0.02(-0.04%)
May 07, 2007 49.63 50.39 49.63 50.25 2,053,243 +0.74(+1.49%)
May 04, 2007 49.55 50.24 49.37 49.51 2,430,437 +0.03(+0.05%)
May 03, 2007 48.93 49.49 48.83 49.49 4,351,447 +0.74(+1.51%)
May 02, 2007 49.06 49.25 48.65 48.75 5,412,575 -0.32(-0.64%)
May 01, 2007 49.55 49.55 49.03 49.06 3,494,629 -0.33(-0.67%)
Apr 30, 2007 50.07 50.27 49.37 49.39 2,984,760 -0.68(-1.35%)
Apr 27, 2007 49.27 50.23 49.25 50.07 2,150,151 +0.64(+1.30%)
Apr 26, 2007 50.04 50.17 49.43 49.43 2,872,632 -0.64(-1.29%)
Apr 25, 2007 49.75 50.41 49.64 50.07 2,858,320 +0.32(+0.65%)
Apr 24, 2007 51.01 51.01 49.66 49.75 3,574,093 -1.64(-3.20%)
Apr 23, 2007 50.94 51.58 50.86 51.39 1,828,120 +0.35(+0.68%)
Apr 20, 2007 51.24 51.47 51.03 51.04 2,582,799 +0.11(+0.22%)
Apr 19, 2007 51.38 51.38 50.31 50.93 1,900,994 +0.10(+0.20%)
Apr 18, 2007 50.21 50.90 50.10 50.83 1,560,298 +0.48(+0.95%)
Apr 17, 2007 50.08 50.37 49.90 50.35 1,622,229 +0.42(+0.83%)
Apr 16, 2007 50.19 50.43 49.82 49.94 1,945,900 -0.20(-0.40%)
Apr 13, 2007 50.31 50.34 49.95 50.14 1,274,108 -0.22(-0.44%)
Apr 12, 2007 49.57 50.42 49.51 50.36 1,727,933 +0.74(+1.49%)
Apr 11, 2007 50.52 50.59 49.49 49.62 2,675,418 -1.09(-2.14%)
Apr 10, 2007 50.83 50.95 50.65 50.71 1,212,534 -0.09(-0.17%)
Apr 09, 2007 50.45 51.01 50.45 50.80 1,634,000 +0.46(+0.91%)
Apr 05, 2007 50.64 50.64 50.23 50.34 1,372,804 -0.27(-0.53%)
Apr 04, 2007 50.73 50.88 50.55 50.61 1,430,651 -0.16(-0.32%)
Apr 03, 2007 50.53 50.94 50.39 50.77 1,599,866 +0.54(+1.07%)
Apr 02, 2007 49.96 50.29 49.80 50.23 2,466,218 +0.45(+0.90%)
Mar 30, 2007 50.34 50.54 49.70 49.78 2,241,989 -0.39(-0.78%)
Mar 29, 2007 50.08 50.32 49.88 50.17 2,098,924 +0.45(+0.90%)
Mar 28, 2007 49.97 50.07 49.62 49.72 1,314,511 -0.48(-0.95%)
Mar 27, 2007 50.27 50.36 50.06 50.20 1,756,707 -0.31(-0.61%)
Mar 26, 2007 50.64 50.76 50.16 50.51 2,259,965 -0.28(-0.55%)
Mar 23, 2007 49.80 50.86 49.80 50.79 3,068,534 +1.07(+2.14%)
Mar 22, 2007 50.25 50.31 49.51 49.72 2,285,560 -0.59(-1.17%)
Mar 21, 2007 49.61 50.32 49.59 50.31 2,882,875 +0.70(+1.42%)
Mar 20, 2007 49.45 49.78 49.31 49.61 1,992,520 +0.02(+0.04%)
Mar 19, 2007 48.83 49.63 48.83 49.59 2,056,672 +0.91(+1.87%)
Mar 16, 2007 49.17 49.33 48.64 48.68 3,905,367 -0.34(-0.68%)
Mar 15, 2007 48.84 49.13 48.71 49.01 2,139,118 +0.19(+0.38%)
Mar 14, 2007 48.79 49.15 48.17 48.82 3,101,185 +0.03(+0.07%)
Mar 13, 2007 49.51 49.49 48.56 48.79 3,030,254 -0.72(-1.46%)
Mar 12, 2007 48.95 49.74 48.87 49.51 1,929,630 +0.52(+1.05%)
Mar 09, 2007 49.10 49.30 48.85 49.00 1,518,762 +0.12(+0.25%)
Mar 08, 2007 48.63 49.17 48.46 48.88 2,755,151 +0.51(+1.05%)
Mar 07, 2007 48.47 48.58 48.24 48.37 1,723,907 +0.01(+0.03%)
Mar 06, 2007 48.22 48.56 48.12 48.35 3,744,202 +0.31(+0.64%)
Mar 05, 2007 47.83 48.51 47.83 48.05 3,280,987 -0.12(-0.25%)
Mar 02, 2007 48.45 48.71 48.03 48.17 2,297,599 -0.28(-0.58%)
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.