Northrop Grumman (NY: NOC )

478.82 -17.64 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 64.80 65.42 64.34 64.68 1,758,300 -0.17(-0.26%)
May 30, 2006 64.85 65.14 64.55 64.85 1,404,900 -0.38(-0.58%)
May 26, 2006 65.50 65.79 65.13 65.23 799,300 -0.12(-0.18%)
May 25, 2006 65.50 65.90 65.22 65.35 1,358,600 -0.37(-0.56%)
May 24, 2006 65.87 66.14 64.87 65.72 2,331,800 -0.15(-0.23%)
May 23, 2006 67.45 67.51 65.77 65.87 2,021,200 -1.59(-2.36%)
May 22, 2006 66.48 67.92 66.28 67.46 1,897,500 +0.99(+1.49%)
May 19, 2006 66.00 66.84 65.75 66.47 1,487,400 +0.57(+0.86%)
May 18, 2006 65.00 66.36 65.00 65.90 1,199,300 +0.12(+0.18%)
May 17, 2006 66.40 66.61 65.52 65.78 1,293,900 -0.86(-1.29%)
May 16, 2006 66.96 67.02 66.51 66.64 1,213,600 -0.28(-0.42%)
May 15, 2006 66.50 67.00 66.42 66.92 1,657,100 +0.25(+0.37%)
May 12, 2006 67.67 67.94 66.58 66.67 1,330,900 -1.02(-1.51%)
May 11, 2006 68.02 68.42 67.57 67.69 1,098,600 -0.32(-0.47%)
May 10, 2006 68.50 68.57 67.79 68.01 1,208,900 -0.20(-0.29%)
May 09, 2006 68.59 68.59 68.09 68.21 1,298,000 -0.37(-0.54%)
May 08, 2006 68.18 68.76 67.67 68.58 1,147,500 +0.41(+0.60%)
May 05, 2006 67.76 68.44 67.57 68.17 1,103,900 +0.50(+0.74%)
May 04, 2006 67.56 67.77 67.33 67.67 1,565,200 -0.01(-0.01%)
May 03, 2006 67.50 67.85 66.95 67.68 2,086,400 +0.38(+0.56%)
May 02, 2006 67.26 67.56 67.03 67.30 1,839,700 +0.04(+0.06%)
May 01, 2006 66.90 67.57 66.19 67.26 1,621,200 +0.36(+0.54%)
Apr 28, 2006 67.68 67.77 66.58 66.90 2,117,600 -0.78(-1.15%)
Apr 27, 2006 67.55 67.96 67.28 67.68 1,830,000 -0.37(-0.54%)
Apr 26, 2006 67.70 68.40 67.66 68.05 2,629,800 -1.01(-1.46%)
Apr 25, 2006 71.05 71.06 69.06 69.06 2,227,600 -2.17(-3.05%)
Apr 24, 2006 70.25 71.37 70.15 71.23 1,178,100 +0.78(+1.11%)
Apr 21, 2006 70.85 70.85 69.50 70.45 1,076,500 -0.09(-0.13%)
Apr 20, 2006 69.38 70.91 69.38 70.54 1,899,000 +0.28(+0.40%)
Apr 19, 2006 69.85 70.43 69.52 70.26 1,437,700 +0.49(+0.70%)
Apr 18, 2006 68.86 69.90 68.90 69.77 1,430,600 +0.92(+1.34%)
Apr 17, 2006 67.54 68.95 67.54 68.85 802,400 +0.52(+0.76%)
Apr 13, 2006 68.00 68.50 67.87 68.33 908,400 +0.33(+0.49%)
Apr 12, 2006 68.90 69.00 67.87 68.00 1,659,100 -0.90(-1.31%)
Apr 11, 2006 69.51 69.52 68.78 68.90 1,163,300 -0.61(-0.88%)
Apr 10, 2006 69.28 69.60 68.84 69.51 862,000 +0.24(+0.35%)
Apr 07, 2006 69.66 69.90 69.07 69.27 1,372,000 +0.01(+0.01%)
Apr 06, 2006 69.32 69.53 68.70 69.26 893,200 -0.17(-0.24%)
Apr 05, 2006 69.05 69.62 68.82 69.43 986,000 +0.24(+0.35%)
Apr 04, 2006 67.99 69.40 67.90 69.19 1,614,700 +1.18(+1.74%)
Apr 03, 2006 68.54 68.72 67.96 68.01 1,464,000 -0.28(-0.41%)
Mar 31, 2006 68.35 69.08 68.20 68.29 1,260,700 +0.11(+0.16%)
Mar 30, 2006 68.48 68.60 67.92 68.18 1,341,800 -0.49(-0.71%)
Mar 29, 2006 67.93 68.85 67.61 68.67 1,283,900 +0.73(+1.07%)
Mar 28, 2006 68.36 68.62 67.76 67.94 1,462,600 -0.58(-0.85%)
Mar 27, 2006 68.75 68.75 68.21 68.52 2,103,700 -0.15(-0.22%)
Mar 24, 2006 69.20 69.62 68.61 68.67 1,807,800 -0.44(-0.64%)
Mar 23, 2006 69.60 69.60 68.90 69.11 1,298,400 -0.71(-1.02%)
Mar 22, 2006 69.30 69.89 69.20 69.82 1,046,400 +0.40(+0.58%)
Mar 21, 2006 69.35 69.99 69.33 69.42 1,562,700 -0.02(-0.03%)
Mar 20, 2006 69.83 69.95 69.10 69.44 1,608,800 -0.39(-0.56%)
Mar 17, 2006 69.40 70.04 69.18 69.83 1,862,100 +0.68(+0.98%)
Mar 16, 2006 68.67 69.35 68.30 69.15 1,055,800 +0.48(+0.70%)
Mar 15, 2006 67.91 68.79 67.64 68.67 1,802,500 +0.76(+1.12%)
Mar 14, 2006 67.35 67.94 67.06 67.91 1,161,800 +0.62(+0.92%)
Mar 13, 2006 67.16 67.66 66.85 67.29 1,559,700 +0.34(+0.51%)
Mar 10, 2006 65.61 67.18 65.61 66.95 2,838,700 +1.35(+2.06%)
Mar 09, 2006 65.18 66.25 65.00 65.60 1,724,700 +0.29(+0.44%)
Mar 08, 2006 64.80 65.40 64.66 65.31 1,795,900 +0.29(+0.45%)
Mar 07, 2006 64.92 65.45 64.45 65.02 1,373,300 +0.13(+0.20%)
Mar 06, 2006 65.99 65.99 64.68 64.89 747,800 -0.90(-1.37%)
Mar 03, 2006 65.25 66.25 65.16 65.79 1,377,500 +0.49(+0.75%)
Mar 02, 2006 64.40 65.71 64.30 65.30 1,888,700 +0.76(+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.