Northrop Grumman (NY: NOC )

395.36 USD +5.42 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 68.15 68.30 67.58 67.70 709,200 -0.65(-0.95%)
Dec 28, 2006 68.06 68.40 68.00 68.35 477,900 +0.04(+0.06%)
Dec 27, 2006 68.32 68.39 68.04 68.31 592,700 +0.24(+0.35%)
Dec 26, 2006 67.89 68.13 67.55 68.07 404,200 +0.41(+0.61%)
Dec 22, 2006 68.33 68.33 67.45 67.66 778,300 -0.67(-0.98%)
Dec 21, 2006 68.50 68.77 67.96 68.33 1,267,400 +0.09(+0.13%)
Dec 20, 2006 67.00 68.42 67.00 68.24 1,454,500 +0.96(+1.43%)
Dec 19, 2006 66.80 67.48 66.80 67.28 1,143,700 +0.49(+0.73%)
Dec 18, 2006 67.26 67.45 66.69 66.79 974,600 -0.48(-0.71%)
Dec 15, 2006 66.18 67.50 66.18 67.27 1,725,700 +1.12(+1.69%)
Dec 14, 2006 66.21 66.77 66.14 66.15 1,799,900 -0.04(-0.06%)
Dec 13, 2006 66.67 66.90 66.04 66.19 1,837,900 -0.39(-0.59%)
Dec 12, 2006 67.40 67.60 66.50 66.58 1,662,700 -0.97(-1.44%)
Dec 11, 2006 66.52 67.77 66.51 67.55 848,400 +0.68(+1.02%)
Dec 08, 2006 67.50 67.72 66.76 66.87 763,500 -0.68(-1.01%)
Dec 07, 2006 67.60 67.88 67.33 67.55 1,205,300 -0.02(-0.03%)
Dec 06, 2006 68.19 68.35 67.42 67.57 1,002,400 -0.62(-0.91%)
Dec 05, 2006 68.03 68.44 67.87 68.19 840,800 +0.16(+0.24%)
Dec 04, 2006 67.46 68.25 67.43 68.03 1,051,400 +0.81(+1.20%)
Dec 01, 2006 67.14 67.83 66.69 67.22 1,752,600 +0.29(+0.43%)
Nov 30, 2006 66.96 67.24 66.30 66.93 1,157,100 +0.01(+0.01%)
Nov 29, 2006 65.57 67.05 65.57 66.92 1,815,900 +1.43(+2.18%)
Nov 28, 2006 64.85 65.65 64.63 65.49 1,624,200 +0.27(+0.41%)
Nov 27, 2006 66.10 66.23 65.09 65.22 1,757,400 -0.83(-1.26%)
Nov 24, 2006 66.00 66.43 65.87 66.05 317,100 -0.02(-0.03%)
Nov 22, 2006 66.45 66.50 65.93 66.07 991,400 -0.62(-0.93%)
Nov 21, 2006 66.60 66.87 66.32 66.69 1,665,900 +0.09(+0.14%)
Nov 20, 2006 66.82 67.05 66.50 66.60 1,644,200 -0.51(-0.76%)
Nov 17, 2006 67.40 67.73 66.59 67.11 2,111,600 -0.54(-0.80%)
Nov 16, 2006 68.07 68.25 67.60 67.65 1,558,900 -0.42(-0.62%)
Nov 15, 2006 66.64 68.24 66.60 68.07 2,927,900 +1.53(+2.30%)
Nov 14, 2006 65.64 66.82 65.43 66.54 2,310,200 +0.97(+1.48%)
Nov 13, 2006 65.03 66.22 64.88 65.57 2,509,000 +0.87(+1.34%)
Nov 10, 2006 64.40 64.87 64.33 64.70 1,332,100 +0.11(+0.17%)
Nov 09, 2006 65.15 65.72 64.58 64.59 1,721,700 -0.39(-0.60%)
Nov 08, 2006 66.25 66.26 64.88 64.98 3,505,000 -1.42(-2.14%)
Nov 07, 2006 66.30 66.99 65.61 66.40 2,108,200 +0.32(+0.48%)
Nov 06, 2006 65.85 66.37 65.77 66.08 1,698,500 +0.13(+0.20%)
Nov 03, 2006 66.13 66.40 65.90 65.95 1,334,100 +0.05(+0.08%)
Nov 02, 2006 66.51 66.60 65.65 65.90 2,692,600 -1.04(-1.55%)
Nov 01, 2006 66.35 67.43 66.12 66.94 1,961,200 +0.55(+0.83%)
Oct 31, 2006 66.26 66.60 66.06 66.39 1,843,200 -0.08(-0.12%)
Oct 30, 2006 66.01 66.77 66.01 66.47 1,363,700 +0.46(+0.70%)
Oct 27, 2006 66.04 66.34 65.91 66.01 2,980,600 +0.10(+0.15%)
Oct 26, 2006 66.07 66.10 64.80 65.91 2,346,300 -0.16(-0.24%)
Oct 25, 2006 68.03 68.04 65.95 66.07 3,199,900 -1.97(-2.90%)
Oct 24, 2006 68.50 68.76 67.60 68.04 2,334,500 -1.13(-1.63%)
Oct 23, 2006 68.87 69.17 68.70 69.17 1,348,800 +0.37(+0.54%)
Oct 20, 2006 69.14 69.14 68.35 68.80 1,172,900 -0.21(-0.30%)
Oct 19, 2006 69.36 69.45 68.87 69.01 870,500 -0.57(-0.82%)
Oct 18, 2006 69.50 69.80 69.40 69.58 1,443,500 +0.09(+0.13%)
Oct 17, 2006 69.58 69.61 69.32 69.49 1,436,500 -0.22(-0.32%)
Oct 16, 2006 69.50 69.73 69.24 69.71 895,500 +0.25(+0.36%)
Oct 13, 2006 69.30 69.55 69.02 69.46 1,071,800 +0.28(+0.40%)
Oct 12, 2006 68.69 69.37 68.66 69.18 2,111,200 +0.61(+0.89%)
Oct 11, 2006 68.62 68.90 68.21 68.57 1,533,700 -0.05(-0.07%)
Oct 10, 2006 68.30 68.73 68.00 68.62 2,084,900 +0.27(+0.40%)
Oct 09, 2006 68.62 68.62 68.18 68.35 966,200 -0.05(-0.07%)
Oct 06, 2006 68.85 68.90 68.03 68.40 1,463,800 -0.67(-0.97%)
Oct 05, 2006 69.12 69.35 68.86 69.07 1,117,800 -0.36(-0.52%)
Oct 04, 2006 68.66 69.49 68.31 69.43 1,184,700 +0.32(+0.46%)
Oct 03, 2006 69.30 69.47 68.86 69.11 1,238,200 -0.24(-0.35%)
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.