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 (%)
May 31, 2006 41.46 41.86 41.17 41.38 2,748,018 -0.11(-0.26%)
May 30, 2006 41.49 41.68 41.30 41.49 2,195,695 -0.24(-0.58%)
May 26, 2006 41.91 42.10 41.67 41.74 1,249,213 -0.08(-0.18%)
May 25, 2006 41.91 42.17 41.73 41.81 2,123,333 -0.24(-0.56%)
May 24, 2006 42.15 42.32 41.51 42.05 3,644,332 -0.10(-0.23%)
May 23, 2006 43.16 43.20 42.08 42.15 3,158,900 -1.02(-2.36%)
May 22, 2006 42.54 43.46 42.41 43.16 2,965,571 +0.63(+1.49%)
May 19, 2006 42.23 42.77 42.07 42.53 2,324,633 +0.36(+0.87%)
May 18, 2006 41.59 42.46 41.59 42.17 1,874,366 +0.08(+0.18%)
May 17, 2006 42.49 42.62 41.92 42.09 2,022,215 -0.55(-1.29%)
May 16, 2006 42.84 42.88 42.56 42.64 1,896,715 -0.18(-0.42%)
May 15, 2006 42.55 42.87 42.50 42.82 2,589,854 +0.16(+0.38%)
May 12, 2006 43.30 43.47 42.60 42.66 2,080,042 -0.65(-1.51%)
May 11, 2006 43.52 43.78 43.23 43.31 1,716,984 -0.20(-0.47%)
May 10, 2006 43.83 43.87 43.38 43.52 1,889,370 -0.13(-0.29%)
May 09, 2006 43.89 43.89 43.57 43.64 2,028,623 -0.24(-0.54%)
May 08, 2006 43.62 44.00 43.30 43.88 1,793,409 +0.26(+0.60%)
May 05, 2006 43.36 43.79 43.23 43.62 1,725,267 +0.32(+0.74%)
May 04, 2006 43.23 43.36 43.08 43.30 2,446,225 -0.01(-0.01%)
May 03, 2006 43.19 43.41 42.84 43.30 3,260,800 +0.24(+0.56%)
May 02, 2006 43.04 43.23 42.89 43.06 2,875,237 +0.03(+0.06%)
May 01, 2006 42.81 43.23 42.35 43.04 2,533,747 +0.23(+0.54%)
Apr 28, 2006 43.30 43.36 42.60 42.81 3,309,562 -0.50(-1.15%)
Apr 27, 2006 43.22 43.48 43.05 43.30 2,860,077 -0.24(-0.54%)
Apr 26, 2006 43.32 43.77 43.29 43.54 4,110,071 -0.65(-1.46%)
Apr 25, 2006 45.46 45.47 44.19 44.19 3,481,479 -1.39(-3.05%)
Apr 24, 2006 44.95 45.67 44.88 45.58 1,841,233 +0.50(+1.11%)
Apr 21, 2006 45.33 45.33 44.47 45.08 1,682,444 -0.06(-0.13%)
Apr 20, 2006 44.39 45.37 44.39 45.13 2,967,916 +0.18(+0.40%)
Apr 19, 2006 44.69 45.06 44.48 44.96 2,246,958 +0.31(+0.70%)
Apr 18, 2006 44.06 44.73 44.09 44.64 2,235,861 +0.59(+1.34%)
Apr 17, 2006 43.22 44.12 43.22 44.05 1,254,057 +0.33(+0.76%)
Apr 13, 2006 43.51 43.83 43.43 43.72 1,419,723 +0.21(+0.49%)
Apr 12, 2006 44.09 44.15 43.43 43.51 2,592,980 -0.58(-1.31%)
Apr 11, 2006 44.48 44.48 44.01 44.09 1,818,102 -0.39(-0.88%)
Apr 10, 2006 44.33 44.53 44.05 44.48 1,347,205 +0.15(+0.35%)
Apr 07, 2006 44.57 44.73 44.19 44.32 2,144,276 +0.01(+0.01%)
Apr 06, 2006 44.35 44.49 43.96 44.32 1,395,967 -0.11(-0.24%)
Apr 05, 2006 44.18 44.55 44.03 44.42 1,541,003 +0.15(+0.35%)
Apr 04, 2006 43.50 44.41 43.45 44.27 2,523,588 +0.75(+1.74%)
Apr 03, 2006 43.85 43.97 43.48 43.52 2,288,061 -0.18(-0.41%)
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%)
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.