Northrop Grumman (NY: NOC )

521.73 +0.10 (+0.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 41.47 41.86 41.17 41.39 2,747,783 -0.11(-0.26%)
May 30, 2006 41.50 41.68 41.31 41.50 2,195,507 -0.24(-0.58%)
May 26, 2006 41.91 42.10 41.68 41.74 1,249,105 -0.08(-0.18%)
May 25, 2006 41.91 42.17 41.73 41.82 2,123,151 -0.24(-0.56%)
May 24, 2006 42.15 42.32 41.51 42.05 3,644,020 -0.10(-0.23%)
May 23, 2006 43.16 43.20 42.09 42.15 3,158,629 -1.02(-2.36%)
May 22, 2006 42.54 43.46 42.41 43.17 2,965,317 +0.63(+1.49%)
May 19, 2006 42.23 42.77 42.07 42.53 2,324,434 +0.36(+0.86%)
May 18, 2006 41.59 42.46 41.59 42.17 1,874,205 +0.08(+0.18%)
May 17, 2006 42.49 42.62 41.93 42.09 2,022,042 -0.55(-1.29%)
May 16, 2006 42.85 42.89 42.56 42.64 1,896,553 -0.18(-0.42%)
May 15, 2006 42.55 42.87 42.50 42.82 2,589,632 +0.16(+0.38%)
May 12, 2006 43.30 43.47 42.60 42.66 2,079,863 -0.65(-1.51%)
May 11, 2006 43.53 43.78 43.24 43.31 1,716,836 -0.20(-0.47%)
May 10, 2006 43.83 43.88 43.38 43.52 1,889,208 -0.13(-0.29%)
May 09, 2006 43.89 43.89 43.57 43.65 2,028,449 -0.24(-0.54%)
May 08, 2006 43.63 44.00 43.30 43.88 1,793,255 +0.26(+0.60%)
May 05, 2006 43.36 43.79 43.24 43.62 1,725,119 +0.32(+0.74%)
May 04, 2006 43.23 43.37 43.08 43.30 2,446,016 -0.01(-0.01%)
May 03, 2006 43.19 43.42 42.84 43.31 3,260,521 +0.24(+0.56%)
May 02, 2006 43.04 43.23 42.89 43.07 2,874,990 +0.03(+0.06%)
May 01, 2006 42.81 43.24 42.35 43.04 2,533,530 +0.23(+0.54%)
Apr 28, 2006 43.31 43.37 42.60 42.81 3,309,279 -0.50(-1.15%)
Apr 27, 2006 43.23 43.49 43.05 43.31 2,859,832 -0.24(-0.54%)
Apr 26, 2006 43.32 43.77 43.30 43.55 4,109,719 -0.65(-1.46%)
Apr 25, 2006 45.46 45.47 44.19 44.19 3,481,181 -1.39(-3.05%)
Apr 24, 2006 44.95 45.67 44.89 45.58 1,841,075 +0.50(+1.11%)
Apr 21, 2006 45.34 45.34 44.47 45.08 1,682,300 -0.06(-0.13%)
Apr 20, 2006 44.40 45.38 44.40 45.14 2,967,661 +0.18(+0.40%)
Apr 19, 2006 44.70 45.07 44.49 44.96 2,246,765 +0.31(+0.70%)
Apr 18, 2006 44.06 44.73 44.09 44.65 2,235,669 +0.59(+1.34%)
Apr 17, 2006 43.22 44.12 43.22 44.06 1,253,950 +0.33(+0.76%)
Apr 13, 2006 43.51 43.83 43.43 43.72 1,419,601 +0.21(+0.49%)
Apr 12, 2006 44.09 44.15 43.43 43.51 2,592,758 -0.58(-1.31%)
Apr 11, 2006 44.48 44.49 44.01 44.09 1,817,946 -0.39(-0.88%)
Apr 10, 2006 44.33 44.54 44.05 44.48 1,347,090 +0.15(+0.35%)
Apr 07, 2006 44.58 44.73 44.20 44.33 2,144,092 +0.01(+0.01%)
Apr 06, 2006 44.36 44.49 43.96 44.32 1,395,848 -0.11(-0.24%)
Apr 05, 2006 44.18 44.55 44.04 44.43 1,540,871 +0.15(+0.35%)
Apr 04, 2006 43.51 44.41 43.45 44.27 2,523,372 +0.76(+1.74%)
Apr 03, 2006 43.86 43.97 43.49 43.52 2,287,865 -0.18(-0.41%)
Mar 31, 2006 43.74 44.20 43.64 43.70 1,970,158 +0.07(+0.16%)
Mar 30, 2006 43.82 43.90 43.46 43.63 2,096,897 -0.31(-0.71%)
Mar 29, 2006 43.47 44.06 43.26 43.94 2,006,414 +0.47(+1.07%)
Mar 28, 2006 43.74 43.91 43.36 43.47 2,285,677 -0.37(-0.85%)
Mar 27, 2006 43.99 43.99 43.65 43.85 3,287,556 -0.10(-0.22%)
Mar 24, 2006 44.28 44.55 43.90 43.94 2,825,139 -0.28(-0.64%)
Mar 23, 2006 44.54 44.54 44.09 44.22 2,029,074 -0.45(-1.02%)
Mar 22, 2006 44.34 44.72 44.28 44.68 1,635,261 +0.26(+0.58%)
Mar 21, 2006 44.38 44.79 44.36 44.42 2,442,109 -0.01(-0.03%)
Mar 20, 2006 44.68 44.76 44.22 44.43 2,514,151 -0.25(-0.56%)
Mar 17, 2006 44.41 44.82 44.27 44.68 2,909,996 +0.44(+0.98%)
Mar 16, 2006 43.94 44.38 43.70 44.25 1,649,951 +0.31(+0.70%)
Mar 15, 2006 43.46 44.02 43.28 43.94 2,816,856 +0.49(+1.12%)
Mar 14, 2006 43.10 43.47 42.91 43.46 1,815,602 +0.40(+0.92%)
Mar 13, 2006 42.98 43.30 42.78 43.06 2,437,420 +0.22(+0.51%)
Mar 10, 2006 41.98 42.99 41.98 42.84 4,436,178 +0.86(+2.06%)
Mar 09, 2006 41.71 42.39 41.59 41.98 2,695,274 +0.19(+0.44%)
Mar 08, 2006 41.47 41.85 41.38 41.79 2,806,542 +0.19(+0.45%)
Mar 07, 2006 41.54 41.88 41.24 41.61 2,146,124 +0.08(+0.20%)
Mar 06, 2006 42.23 42.23 41.39 41.52 1,168,624 -0.58(-1.37%)
Mar 03, 2006 41.75 42.39 41.70 42.10 2,152,687 +0.31(+0.75%)
Mar 02, 2006 41.21 42.05 41.15 41.79 2,951,565 +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.