Northrop Grumman (NY: NOC )

541.43 -4.17 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 51.63 51.74 51.20 51.29 936,116 -0.49(-0.95%)
Dec 28, 2006 51.56 51.82 51.52 51.78 630,809 +0.03(+0.06%)
Dec 27, 2006 51.76 51.81 51.55 51.75 782,341 +0.18(+0.35%)
Dec 26, 2006 51.43 51.62 51.18 51.57 533,528 +0.31(+0.61%)
Dec 22, 2006 51.77 51.77 51.10 51.26 1,027,325 -0.51(-0.98%)
Dec 21, 2006 51.90 52.10 51.49 51.77 1,672,918 +0.07(+0.13%)
Dec 20, 2006 50.76 51.83 50.76 51.70 1,919,883 +0.73(+1.43%)
Dec 19, 2006 50.61 51.12 50.61 50.97 1,509,639 +0.37(+0.73%)
Dec 18, 2006 50.96 51.10 50.52 50.60 1,286,434 -0.36(-0.71%)
Dec 15, 2006 50.14 51.14 50.14 50.96 2,277,857 +0.85(+1.69%)
Dec 14, 2006 50.16 50.58 50.11 50.12 2,375,798 -0.03(-0.06%)
Dec 13, 2006 50.51 50.68 50.03 50.15 2,425,956 -0.30(-0.59%)
Dec 12, 2006 51.06 51.21 50.38 50.44 2,194,699 -0.73(-1.44%)
Dec 11, 2006 50.40 51.34 50.39 51.18 1,119,855 +0.52(+1.02%)
Dec 08, 2006 51.14 51.30 50.58 50.66 1,007,790 -0.52(-1.01%)
Dec 07, 2006 51.21 51.43 51.01 51.18 1,590,949 -0.02(-0.03%)
Dec 06, 2006 51.66 51.78 51.08 51.19 1,323,129 -0.47(-0.91%)
Dec 05, 2006 51.54 51.85 51.42 51.66 1,109,823 +0.12(+0.24%)
Dec 04, 2006 51.11 51.71 51.08 51.54 1,387,807 +0.61(+1.21%)
Dec 01, 2006 50.87 51.39 50.52 50.93 2,313,364 +0.22(+0.43%)
Nov 30, 2006 50.73 50.94 50.23 50.71 1,527,327 +0.01(+0.01%)
Nov 29, 2006 49.68 50.80 49.68 50.70 2,396,917 +1.08(+2.18%)
Nov 28, 2006 49.13 49.74 48.96 49.62 2,143,881 +0.20(+0.41%)
Nov 27, 2006 50.08 50.18 49.31 49.41 2,319,700 -0.63(-1.26%)
Nov 24, 2006 50.00 50.33 49.90 50.04 418,559 -0.02(-0.03%)
Nov 22, 2006 50.34 50.38 49.95 50.05 1,308,609 -0.47(-0.93%)
Nov 21, 2006 50.46 50.66 50.24 50.52 2,198,923 +0.07(+0.14%)
Nov 20, 2006 50.62 50.80 50.38 50.46 2,170,280 -0.39(-0.76%)
Nov 17, 2006 51.06 51.31 50.45 50.84 2,787,230 -0.41(-0.80%)
Nov 16, 2006 51.57 51.71 51.21 51.25 2,057,687 -0.32(-0.62%)
Nov 15, 2006 50.49 51.70 50.46 51.57 3,864,714 +1.16(+2.30%)
Nov 14, 2006 49.73 50.62 49.57 50.41 3,049,374 +0.73(+1.48%)
Nov 13, 2006 49.27 50.17 49.15 49.68 3,311,782 +0.66(+1.34%)
Nov 10, 2006 48.79 49.15 48.74 49.02 1,758,320 +0.08(+0.17%)
Nov 09, 2006 49.36 49.79 48.93 48.93 2,272,577 -0.30(-0.60%)
Nov 08, 2006 50.19 50.20 49.15 49.23 4,626,464 -1.08(-2.14%)
Nov 07, 2006 50.23 50.75 49.71 50.30 2,782,742 +0.24(+0.48%)
Nov 06, 2006 49.89 50.28 49.83 50.06 2,241,954 +0.10(+0.20%)
Nov 03, 2006 50.10 50.30 49.93 49.96 1,760,960 +0.04(+0.08%)
Nov 02, 2006 50.39 50.46 49.74 49.93 3,554,127 -0.79(-1.55%)
Nov 01, 2006 50.27 51.08 50.09 50.71 2,588,708 +0.42(+0.83%)
Oct 31, 2006 50.20 50.46 50.05 50.30 2,432,952 -0.06(-0.12%)
Oct 30, 2006 50.01 50.58 50.01 50.36 1,800,031 +0.35(+0.70%)
Oct 27, 2006 50.03 50.26 49.93 50.01 3,934,276 +0.08(+0.15%)
Oct 26, 2006 50.05 50.08 49.09 49.93 3,097,025 -0.12(-0.24%)
Oct 25, 2006 51.54 51.55 49.96 50.05 4,223,744 -1.49(-2.90%)
Oct 24, 2006 51.90 52.09 51.21 51.55 3,081,449 -0.86(-1.63%)
Oct 23, 2006 52.18 52.40 52.05 52.40 1,780,363 +0.28(+0.54%)
Oct 20, 2006 52.38 52.38 51.78 52.12 1,548,182 -0.16(-0.30%)
Oct 19, 2006 52.55 52.62 52.18 52.28 1,149,026 -0.43(-0.82%)
Oct 18, 2006 52.65 52.88 52.58 52.71 1,905,364 +0.07(+0.13%)
Oct 17, 2006 52.71 52.74 52.52 52.65 1,896,124 -0.17(-0.32%)
Oct 16, 2006 52.65 52.83 52.46 52.81 1,182,025 +0.19(+0.36%)
Oct 13, 2006 52.50 52.69 52.29 52.62 1,414,734 +0.21(+0.40%)
Oct 12, 2006 52.04 52.55 52.02 52.41 2,786,702 +0.46(+0.89%)
Oct 11, 2006 51.99 52.20 51.68 51.95 2,024,424 -0.04(-0.07%)
Oct 10, 2006 51.74 52.07 51.52 51.99 2,751,987 +0.20(+0.40%)
Oct 09, 2006 51.99 51.99 51.65 51.78 1,275,346 -0.04(-0.07%)
Oct 06, 2006 52.16 52.20 51.54 51.82 1,932,159 -0.51(-0.97%)
Oct 05, 2006 52.37 52.54 52.17 52.33 1,475,452 -0.27(-0.52%)
Oct 04, 2006 52.02 52.65 51.75 52.60 1,563,758 +0.24(+0.46%)
Oct 03, 2006 52.50 52.63 52.17 52.36 1,634,376 -0.18(-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.