Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 43.73 44.20 43.64 43.69 1,970,327 +0.07(+0.16%)
Mar 30, 2006 43.82 43.89 43.46 43.62 2,097,077 -0.31(-0.71%)
Mar 29, 2006 43.46 44.05 43.26 43.94 2,006,586 +0.47(+1.07%)
Mar 28, 2006 43.74 43.91 43.36 43.47 2,285,873 -0.37(-0.85%)
Mar 27, 2006 43.99 43.99 43.64 43.84 3,287,838 -0.10(-0.22%)
Mar 24, 2006 44.28 44.55 43.90 43.94 2,825,381 -0.28(-0.64%)
Mar 23, 2006 44.53 44.53 44.09 44.22 2,029,248 -0.45(-1.02%)
Mar 22, 2006 44.34 44.72 44.28 44.67 1,635,401 +0.26(+0.58%)
Mar 21, 2006 44.37 44.78 44.36 44.42 2,442,318 -0.01(-0.03%)
Mar 20, 2006 44.68 44.76 44.21 44.43 2,514,367 -0.25(-0.56%)
Mar 17, 2006 44.41 44.81 44.26 44.68 2,910,245 +0.44(+0.98%)
Mar 16, 2006 43.94 44.37 43.70 44.25 1,650,092 +0.31(+0.70%)
Mar 15, 2006 43.45 44.01 43.28 43.94 2,817,098 +0.49(+1.12%)
Mar 14, 2006 43.09 43.47 42.91 43.45 1,815,758 +0.40(+0.92%)
Mar 13, 2006 42.97 43.29 42.77 43.05 2,437,629 +0.22(+0.51%)
Mar 10, 2006 41.98 42.98 41.98 42.84 4,436,558 +0.86(+2.06%)
Mar 09, 2006 41.70 42.39 41.59 41.97 2,695,505 +0.19(+0.44%)
Mar 08, 2006 41.46 41.85 41.37 41.79 2,806,782 +0.19(+0.45%)
Mar 07, 2006 41.54 41.88 41.24 41.60 2,146,308 +0.08(+0.20%)
Mar 06, 2006 42.22 42.22 41.38 41.52 1,168,724 -0.58(-1.37%)
Mar 03, 2006 41.75 42.39 41.69 42.10 2,152,872 +0.31(+0.75%)
Mar 02, 2006 41.21 42.04 41.14 41.78 2,951,818 +0.49(+1.18%)
Mar 01, 2006 40.53 41.39 40.50 41.30 3,562,906 +0.28(+0.69%)
Feb 28, 2006 41.92 41.92 40.90 41.01 4,622,072 -0.91(-2.17%)
Feb 27, 2006 42.07 42.22 41.91 41.92 2,665,029 -0.26(-0.62%)
Feb 24, 2006 41.88 42.21 41.79 42.18 2,307,597 +0.41(+0.98%)
Feb 23, 2006 41.92 42.13 41.69 41.78 2,335,104 -0.37(-0.88%)
Feb 22, 2006 41.94 42.54 41.93 42.15 2,478,577 +0.36(+0.87%)
Feb 21, 2006 41.89 42.02 41.53 41.78 2,022,371 -0.26(-0.62%)
Feb 17, 2006 41.97 42.26 41.85 42.04 2,366,987 +0.12(+0.29%)
Feb 16, 2006 41.65 41.97 41.49 41.92 2,195,539 +0.27(+0.65%)
Feb 15, 2006 41.60 41.78 41.45 41.65 2,523,588 -0.05(-0.12%)
Feb 14, 2006 40.91 41.93 40.91 41.70 3,066,221 +0.60(+1.46%)
Feb 13, 2006 40.92 41.19 40.85 41.10 1,513,809 -0.03(-0.08%)
Feb 10, 2006 40.91 41.19 40.68 41.14 1,467,391 +0.22(+0.55%)
Feb 09, 2006 40.44 40.95 40.18 40.91 2,267,119 +0.61(+1.52%)
Feb 08, 2006 40.28 40.44 40.15 40.30 1,988,300 -0.36(-0.88%)
Feb 07, 2006 40.46 40.82 40.41 40.66 2,534,684 +0.19(+0.47%)
Feb 06, 2006 40.02 40.50 39.88 40.46 2,463,417 +0.35(+0.88%)
Feb 03, 2006 39.99 40.23 39.91 40.11 1,614,302 +0.12(+0.30%)
Feb 02, 2006 40.15 40.25 39.83 39.99 2,542,030 -0.32(-0.79%)
Feb 01, 2006 39.75 40.31 39.73 40.31 2,580,321 +0.56(+1.40%)
Jan 31, 2006 39.61 40.12 39.61 39.75 3,618,544 +0.06(+0.16%)
Jan 30, 2006 39.38 39.71 38.97 39.69 3,289,401 -0.41(-1.02%)
Jan 27, 2006 40.19 40.17 39.70 40.10 2,407,153 -0.09(-0.22%)
Jan 26, 2006 39.57 40.87 39.64 40.19 2,396,682 +0.62(+1.57%)
Jan 25, 2006 39.71 39.83 39.47 39.57 2,287,749 -0.15(-0.39%)
Jan 24, 2006 39.12 39.91 39.12 39.72 2,702,382 +0.84(+2.17%)
Jan 23, 2006 38.68 38.99 38.65 38.88 1,278,595 +0.27(+0.70%)
Jan 20, 2006 38.69 38.92 38.51 38.61 2,672,843 -0.18(-0.46%)
Jan 19, 2006 38.71 38.86 38.62 38.79 2,653,776 +0.16(+0.41%)
Jan 18, 2006 38.83 38.95 38.61 38.63 2,729,889 -0.20(-0.53%)
Jan 17, 2006 38.79 38.98 38.76 38.83 2,247,739 -0.16(-0.41%)
Jan 13, 2006 38.87 39.00 38.70 38.99 3,287,994 -0.26(-0.67%)
Jan 12, 2006 40.19 40.19 39.09 39.25 1,988,300 -0.05(-0.13%)
Jan 11, 2006 39.13 39.34 38.97 39.31 2,459,041 +0.15(+0.38%)
Jan 10, 2006 39.00 39.18 38.87 39.16 2,164,437 +0.16(+0.41%)
Jan 09, 2006 38.72 39.03 38.65 39.00 1,880,149 +0.19(+0.49%)
Jan 06, 2006 38.39 39.00 38.26 38.81 2,340,418 +0.31(+0.81%)
Jan 05, 2006 38.39 38.49 38.16 38.49 2,190,537 +0.06(+0.17%)
Jan 04, 2006 38.20 38.45 38.07 38.43 2,294,000 +0.28(+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.