Skip to main content

Northrop Grumman (NY: NOC )

479.26 +1.90 (+0.40%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 49.63 50.28 49.35 49.35 3,487,519 -0.41(-0.82%)
Apr 29, 2008 49.23 49.94 49.17 49.76 3,659,897 +0.60(+1.23%)
Apr 28, 2008 49.39 49.78 48.92 49.15 4,182,383 -0.48(-0.96%)
Apr 25, 2008 50.03 50.94 48.64 49.63 4,573,321 +0.97(+1.98%)
Apr 24, 2008 46.50 49.00 46.47 48.66 5,285,365 +1.94(+4.15%)
Apr 23, 2008 47.06 47.21 45.91 46.72 4,026,865 +0.07(+0.14%)
Apr 22, 2008 47.27 47.56 46.64 46.66 3,268,864 -1.02(-2.14%)
Apr 21, 2008 47.85 48.11 47.63 47.68 1,942,931 -0.19(-0.39%)
Apr 18, 2008 48.37 48.37 47.62 47.86 2,908,953 +0.19(+0.41%)
Apr 17, 2008 47.65 48.01 47.56 47.67 3,855,355 -0.02(-0.04%)
Apr 16, 2008 48.31 48.81 46.60 47.69 7,686,597 -0.32(-0.66%)
Apr 15, 2008 51.28 51.28 47.85 48.01 7,039,365 -3.53(-6.86%)
Apr 14, 2008 51.29 51.71 51.26 51.54 1,089,304 +0.25(+0.48%)
Apr 11, 2008 52.10 52.26 51.22 51.29 2,159,096 -1.07(-2.04%)
Apr 10, 2008 52.19 52.52 52.03 52.36 1,699,020 +0.07(+0.13%)
Apr 09, 2008 52.50 52.59 52.03 52.29 1,846,535 -0.07(-0.14%)
Apr 08, 2008 52.08 52.49 52.05 52.37 1,465,962 -0.25(-0.48%)
Apr 07, 2008 53.02 53.06 52.20 52.62 2,340,292 +0.08(+0.15%)
Apr 04, 2008 53.22 53.32 52.43 52.54 2,090,666 -0.53(-1.00%)
Apr 03, 2008 52.94 53.15 52.52 53.07 2,404,205 +0.12(+0.23%)
Apr 02, 2008 52.73 53.33 52.32 52.95 2,375,237 +0.46(+0.88%)
Apr 01, 2008 52.26 52.73 51.66 52.49 2,838,572 +0.30(+0.57%)
Mar 31, 2008 52.30 52.66 51.65 52.19 3,169,744 -0.08(-0.15%)
Mar 28, 2008 52.55 52.83 52.15 52.27 1,676,490 +0.07(+0.14%)
Mar 27, 2008 52.81 52.99 52.16 52.20 2,169,853 -0.36(-0.69%)
Mar 26, 2008 52.53 52.83 52.34 52.56 1,996,719 -0.35(-0.66%)
Mar 25, 2008 52.54 53.10 52.18 52.91 2,495,244 +0.34(+0.65%)
Mar 24, 2008 52.72 52.94 52.32 52.57 2,329,332 -0.04(-0.08%)
Mar 21, 2008 53.03 53.10 52.32 52.61 3,530,398 +0.00(+0.00%)
Mar 20, 2008 53.03 53.10 52.32 52.61 3,530,398 +0.13(+0.24%)
Mar 19, 2008 53.67 54.08 52.48 52.48 3,249,480 -1.04(-1.94%)
Mar 18, 2008 54.09 54.09 52.79 53.52 3,390,485 +0.33(+0.62%)
Mar 17, 2008 50.98 53.66 50.98 53.19 4,718,688 +1.17(+2.26%)
Mar 14, 2008 53.13 53.32 51.56 52.02 4,474,446 -0.84(-1.59%)
Mar 13, 2008 52.81 53.12 52.33 52.85 3,157,531 -0.37(-0.69%)
Mar 12, 2008 53.46 53.85 53.13 53.22 2,352,165 -0.22(-0.41%)
Mar 11, 2008 53.66 53.66 52.52 53.44 2,473,936 +0.87(+1.65%)
Mar 10, 2008 53.15 53.35 52.54 52.58 2,654,817 -0.42(-0.78%)
Mar 07, 2008 53.09 53.83 52.77 53.00 2,562,090 -0.41(-0.77%)
Mar 06, 2008 53.63 53.83 53.10 53.40 2,825,240 -0.48(-0.88%)
Mar 05, 2008 53.66 54.06 53.30 53.88 3,268,050 +0.05(+0.10%)
Mar 04, 2008 54.98 54.98 53.26 53.83 5,720,891 -1.56(-2.81%)
Mar 03, 2008 55.31 55.94 54.44 55.38 7,170,785 +2.66(+5.04%)
Feb 29, 2008 53.16 53.45 52.61 52.73 3,017,458 -0.91(-1.70%)
Feb 28, 2008 54.93 54.93 53.23 53.64 2,933,815 -0.57(-1.05%)
Feb 27, 2008 53.12 55.26 53.12 54.21 5,551,938 +0.87(+1.63%)
Feb 26, 2008 53.33 53.47 52.85 53.34 2,450,751 -0.35(-0.65%)
Feb 25, 2008 52.98 53.69 52.96 53.69 3,084,254 +0.64(+1.20%)
Feb 22, 2008 53.32 53.56 52.29 53.05 2,898,001 -0.21(-0.39%)
Feb 21, 2008 54.50 54.50 53.18 53.26 2,854,870 -1.07(-1.98%)
Feb 20, 2008 54.02 54.33 53.40 54.33 3,113,959 +0.27(+0.50%)
Feb 19, 2008 54.12 54.54 53.82 54.06 2,210,272 +0.46(+0.85%)
Feb 18, 2008 53.40 53.87 52.99 53.61 0 +0.00(+0.00%)
Feb 15, 2008 53.40 53.87 52.99 53.61 2,386,439 +0.11(+0.20%)
Feb 14, 2008 53.88 54.12 53.34 53.50 2,295,451 -0.26(-0.49%)
Feb 13, 2008 53.59 53.86 53.41 53.76 2,688,671 +0.48(+0.89%)
Feb 12, 2008 53.55 53.76 53.00 53.28 2,881,429 -0.05(-0.09%)
Feb 11, 2008 52.91 53.65 52.91 53.33 3,188,213 +0.30(+0.56%)
Feb 08, 2008 52.88 53.36 52.64 53.04 3,427,594 -0.03(-0.05%)
Feb 07, 2008 51.90 53.06 51.75 53.06 3,557,082 +0.78(+1.50%)
Feb 06, 2008 53.28 53.28 52.17 52.28 3,744,313 -0.59(-1.12%)
Feb 05, 2008 53.44 53.73 52.87 52.87 2,623,223 -1.42(-2.62%)
Feb 04, 2008 53.72 54.54 53.69 54.29 2,099,006 +0.31(+0.57%)
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.