Northrop Grumman (NY: NOC )

478.12 +0.76 (+0.16%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 44.91 45.10 44.47 44.89 1,725,100 +0.01(+0.01%)
Nov 29, 2006 43.98 44.97 43.98 44.89 2,707,294 +0.96(+2.18%)
Nov 28, 2006 43.50 44.03 43.35 43.93 2,421,491 +0.18(+0.41%)
Nov 27, 2006 44.34 44.42 43.66 43.75 2,620,077 -0.56(-1.26%)
Nov 24, 2006 44.27 44.56 44.18 44.30 472,758 -0.01(-0.03%)
Nov 22, 2006 44.57 44.60 44.22 44.32 1,478,061 -0.42(-0.93%)
Nov 21, 2006 44.67 44.85 44.48 44.73 2,483,661 +0.06(+0.14%)
Nov 20, 2006 44.82 44.97 44.60 44.67 2,451,309 -0.34(-0.76%)
Nov 17, 2006 45.21 45.43 44.66 45.01 3,148,148 -0.36(-0.80%)
Nov 16, 2006 45.66 45.78 45.34 45.38 2,324,137 -0.28(-0.62%)
Nov 15, 2006 44.70 45.77 44.67 45.66 4,365,155 +1.03(+2.30%)
Nov 14, 2006 44.03 44.82 43.89 44.63 3,444,237 +0.65(+1.48%)
Nov 13, 2006 43.62 44.42 43.52 43.98 3,740,624 +0.58(+1.34%)
Nov 10, 2006 43.20 43.51 43.15 43.40 1,986,004 +0.07(+0.17%)
Nov 09, 2006 43.70 44.08 43.32 43.32 2,566,852 -0.26(-0.60%)
Nov 08, 2006 44.44 44.44 43.52 43.58 5,225,544 -0.95(-2.14%)
Nov 07, 2006 44.47 44.93 44.01 44.54 3,143,079 +0.21(+0.48%)
Nov 06, 2006 44.17 44.52 44.11 44.32 2,532,264 +0.09(+0.20%)
Nov 03, 2006 44.36 44.54 44.20 44.24 1,988,986 +0.03(+0.08%)
Nov 02, 2006 44.61 44.67 44.03 44.20 4,014,350 -0.70(-1.55%)
Nov 01, 2006 44.50 45.23 44.35 44.90 2,923,919 +0.37(+0.83%)
Oct 31, 2006 44.44 44.67 44.31 44.53 2,747,995 -0.05(-0.12%)
Oct 30, 2006 44.28 44.79 44.28 44.58 2,033,116 +0.31(+0.70%)
Oct 27, 2006 44.30 44.50 44.21 44.28 4,443,725 +0.07(+0.15%)
Oct 26, 2006 44.32 44.34 43.46 44.21 3,498,058 -0.11(-0.24%)
Oct 25, 2006 45.63 45.64 44.24 44.32 4,770,675 -1.32(-2.90%)
Oct 24, 2006 45.95 46.12 45.34 45.64 3,480,465 -0.76(-1.63%)
Oct 23, 2006 46.19 46.40 46.08 46.40 2,010,902 +0.25(+0.54%)
Oct 20, 2006 46.38 46.38 45.85 46.15 1,748,656 -0.14(-0.30%)
Oct 19, 2006 46.52 46.58 46.19 46.29 1,297,813 -0.38(-0.82%)
Oct 18, 2006 46.62 46.82 46.55 46.67 2,152,089 +0.06(+0.13%)
Oct 17, 2006 46.67 46.69 46.50 46.61 2,141,653 -0.15(-0.32%)
Oct 16, 2006 46.62 46.77 46.44 46.76 1,335,085 +0.17(+0.36%)
Oct 13, 2006 46.48 46.65 46.29 46.59 1,597,928 +0.19(+0.40%)
Oct 12, 2006 46.07 46.53 46.05 46.40 3,147,551 +0.41(+0.89%)
Oct 11, 2006 46.03 46.21 45.75 45.99 2,286,566 -0.03(-0.07%)
Oct 10, 2006 45.81 46.10 45.61 46.03 3,108,341 +0.18(+0.40%)
Oct 09, 2006 46.03 46.03 45.73 45.85 1,440,490 -0.03(-0.07%)
Oct 06, 2006 46.18 46.21 45.63 45.88 2,182,354 -0.45(-0.97%)
Oct 05, 2006 46.36 46.52 46.19 46.33 1,666,508 -0.24(-0.52%)
Oct 04, 2006 46.05 46.61 45.82 46.57 1,766,248 +0.21(+0.46%)
Oct 03, 2006 46.48 46.60 46.19 46.36 1,846,011 -0.16(-0.35%)
Oct 02, 2006 45.88 47.01 45.76 46.52 2,324,435 +0.86(+1.88%)
Sep 29, 2006 45.64 45.86 45.50 45.66 1,134,710 -0.09(-0.21%)
Sep 28, 2006 45.71 45.94 45.64 45.75 1,232,661 -0.03(-0.07%)
Sep 27, 2006 45.66 45.95 45.51 45.78 1,706,017 +0.19(+0.43%)
Sep 26, 2006 45.51 45.83 45.46 45.59 1,665,614 -0.03(-0.07%)
Sep 25, 2006 45.25 45.81 45.25 45.62 1,646,829 +0.24(+0.53%)
Sep 22, 2006 45.58 45.61 45.31 45.38 846,225 -0.14(-0.31%)
Sep 21, 2006 45.72 45.80 45.37 45.52 1,189,128 -0.19(-0.41%)
Sep 20, 2006 45.74 45.95 45.62 45.71 1,369,375 +0.13(+0.28%)
Sep 19, 2006 45.54 45.80 45.47 45.58 1,683,206 -0.13(-0.29%)
Sep 18, 2006 45.91 46.05 45.54 45.72 2,011,797 -0.05(-0.12%)
Sep 15, 2006 46.14 46.42 45.74 45.77 2,500,657 -0.10(-0.22%)
Sep 14, 2006 45.41 46.05 45.38 45.87 1,518,613 +0.35(+0.77%)
Sep 13, 2006 45.61 45.61 45.20 45.52 1,434,229 -0.11(-0.24%)
Sep 12, 2006 46.21 46.22 45.29 45.63 1,742,543 -0.57(-1.23%)
Sep 11, 2006 45.78 46.27 45.68 46.20 1,120,696 +0.56(+1.22%)
Sep 08, 2006 45.71 45.85 45.53 45.64 884,689 +0.03(+0.07%)
Sep 07, 2006 46.02 46.02 45.47 45.61 901,536 -0.26(-0.57%)
Sep 06, 2006 45.78 46.07 45.70 45.87 1,847,501 +0.09(+0.21%)
Sep 05, 2006 45.26 45.99 45.25 45.78 1,706,166 +0.69(+1.53%)
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.