Northrop Grumman (NY: NOC )

509.02 +3.68 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 43.56 44.03 43.47 43.52 1,978,115 +0.07(+0.16%)
Mar 30, 2006 43.64 43.72 43.29 43.45 2,105,366 -0.31(-0.71%)
Mar 29, 2006 43.29 43.88 43.09 43.77 2,014,518 +0.47(+1.07%)
Mar 28, 2006 43.57 43.73 43.19 43.30 2,294,909 -0.37(-0.85%)
Mar 27, 2006 43.82 43.82 43.47 43.67 3,300,834 -0.10(-0.22%)
Mar 24, 2006 44.10 44.37 43.73 43.77 2,836,549 -0.28(-0.64%)
Mar 23, 2006 44.36 44.36 43.91 44.05 2,037,269 -0.45(-1.02%)
Mar 22, 2006 44.17 44.54 44.10 44.50 1,641,865 +0.25(+0.58%)
Mar 21, 2006 44.20 44.61 44.19 44.24 2,451,972 -0.01(-0.03%)
Mar 20, 2006 44.50 44.58 44.04 44.26 2,524,306 -0.25(-0.56%)
Mar 17, 2006 44.23 44.64 44.09 44.50 2,921,749 +0.43(+0.98%)
Mar 16, 2006 43.77 44.20 43.53 44.07 1,656,615 +0.31(+0.70%)
Mar 15, 2006 43.28 43.84 43.11 43.77 2,828,233 +0.48(+1.12%)
Mar 14, 2006 42.92 43.30 42.74 43.28 1,822,935 +0.40(+0.92%)
Mar 13, 2006 42.80 43.12 42.61 42.89 2,447,265 +0.22(+0.51%)
Mar 10, 2006 41.81 42.82 41.81 42.67 4,454,094 +0.86(+2.06%)
Mar 09, 2006 41.54 42.22 41.43 41.81 2,706,160 +0.18(+0.44%)
Mar 08, 2006 41.30 41.68 41.21 41.62 2,817,877 +0.18(+0.45%)
Mar 07, 2006 41.38 41.71 41.08 41.44 2,154,792 +0.08(+0.20%)
Mar 06, 2006 42.06 42.06 41.22 41.36 1,173,344 -0.57(-1.37%)
Mar 03, 2006 41.59 42.22 41.53 41.93 2,161,382 +0.31(+0.75%)
Mar 02, 2006 41.04 41.88 40.98 41.62 2,963,486 +0.48(+1.18%)
Mar 01, 2006 40.37 41.23 40.34 41.13 3,576,989 +0.28(+0.69%)
Feb 28, 2006 41.76 41.76 40.74 40.85 4,640,342 -0.90(-2.17%)
Feb 27, 2006 41.90 42.05 41.74 41.76 2,675,563 -0.26(-0.62%)
Feb 24, 2006 41.71 42.04 41.63 42.02 2,316,719 +0.41(+0.98%)
Feb 23, 2006 41.75 41.97 41.52 41.61 2,344,334 -0.37(-0.88%)
Feb 22, 2006 41.77 42.38 41.76 41.98 2,488,374 +0.36(+0.87%)
Feb 21, 2006 41.73 41.85 41.37 41.62 2,030,365 -0.26(-0.62%)
Feb 17, 2006 41.80 42.09 41.68 41.88 2,376,343 +0.12(+0.29%)
Feb 16, 2006 41.49 41.81 41.33 41.76 2,204,217 +0.27(+0.64%)
Feb 15, 2006 41.43 41.61 41.29 41.49 2,533,563 -0.05(-0.12%)
Feb 14, 2006 40.74 41.76 40.74 41.54 3,078,341 +0.60(+1.46%)
Feb 13, 2006 40.76 41.03 40.69 40.94 1,519,792 -0.03(-0.08%)
Feb 10, 2006 40.75 41.02 40.52 40.97 1,473,191 +0.22(+0.55%)
Feb 09, 2006 40.29 40.79 40.02 40.75 2,276,080 +0.61(+1.52%)
Feb 08, 2006 40.12 40.28 39.99 40.14 1,996,160 -0.36(-0.88%)
Feb 07, 2006 40.30 40.66 40.25 40.50 2,544,703 +0.19(+0.47%)
Feb 06, 2006 39.86 40.34 39.72 40.30 2,473,154 +0.35(+0.88%)
Feb 03, 2006 39.83 40.07 39.76 39.95 1,620,683 +0.12(+0.30%)
Feb 02, 2006 39.99 40.09 39.67 39.83 2,552,078 -0.32(-0.79%)
Feb 01, 2006 39.60 40.15 39.58 40.15 2,590,520 +0.55(+1.40%)
Jan 31, 2006 39.45 39.96 39.45 39.60 3,632,848 +0.06(+0.16%)
Jan 30, 2006 39.23 39.55 38.81 39.53 3,302,403 -0.41(-1.02%)
Jan 27, 2006 40.04 40.01 39.55 39.94 2,416,668 -0.09(-0.22%)
Jan 26, 2006 39.42 40.71 39.49 40.03 2,406,155 +0.62(+1.57%)
Jan 25, 2006 39.55 39.67 39.32 39.41 2,296,792 -0.15(-0.39%)
Jan 24, 2006 38.97 39.76 38.97 39.57 2,713,064 +0.84(+2.17%)
Jan 23, 2006 38.53 38.83 38.49 38.72 1,283,649 +0.27(+0.70%)
Jan 20, 2006 38.54 38.77 38.36 38.46 2,683,408 -0.18(-0.46%)
Jan 19, 2006 38.56 38.70 38.47 38.63 2,664,266 +0.16(+0.41%)
Jan 18, 2006 38.68 38.80 38.46 38.48 2,740,679 -0.20(-0.53%)
Jan 17, 2006 38.64 38.83 38.61 38.68 2,256,624 -0.16(-0.41%)
Jan 13, 2006 38.72 38.84 38.55 38.84 3,300,991 -0.26(-0.67%)
Jan 12, 2006 40.04 40.04 38.94 39.10 1,996,160 -0.05(-0.13%)
Jan 11, 2006 38.98 39.19 38.81 39.15 2,468,761 +0.15(+0.38%)
Jan 10, 2006 38.84 39.02 38.72 39.00 2,172,993 +0.16(+0.41%)
Jan 09, 2006 38.56 38.88 38.49 38.84 1,887,580 +0.19(+0.49%)
Jan 06, 2006 38.24 38.84 38.11 38.65 2,349,669 +0.31(+0.81%)
Jan 05, 2006 38.24 38.34 38.01 38.34 2,199,196 +0.06(+0.17%)
Jan 04, 2006 38.05 38.30 37.92 38.28 2,303,068 +0.27(+0.72%)
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.