Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 44.83 45.10 44.73 44.81 2,021,809 +0.15(+0.33%)
Aug 30, 2006 44.57 44.96 44.39 44.66 2,335,965 +0.40(+0.91%)
Aug 29, 2006 44.11 44.31 44.02 44.26 1,268,253 +0.06(+0.14%)
Aug 28, 2006 43.95 44.32 43.94 44.20 1,583,154 +0.34(+0.76%)
Aug 25, 2006 44.03 44.08 43.74 43.86 725,972 -0.31(-0.70%)
Aug 24, 2006 44.21 44.40 44.04 44.17 1,097,979 -0.07(-0.17%)
Aug 23, 2006 44.23 44.40 44.06 44.25 1,005,089 +0.08(+0.18%)
Aug 22, 2006 44.30 44.39 44.12 44.16 979,742 -0.01(-0.03%)
Aug 21, 2006 44.27 44.29 44.02 44.18 876,564 -0.09(-0.20%)
Aug 18, 2006 44.43 44.49 44.11 44.27 1,198,474 -0.23(-0.53%)
Aug 17, 2006 44.40 44.65 44.28 44.50 1,490,413 +0.19(+0.42%)
Aug 16, 2006 44.33 44.47 44.03 44.31 1,649,504 +0.21(+0.49%)
Aug 15, 2006 43.92 44.25 43.80 44.10 1,272,129 +0.42(+0.95%)
Aug 14, 2006 43.50 44.08 43.50 43.68 923,382 +0.25(+0.59%)
Aug 11, 2006 43.49 43.58 43.26 43.43 1,578,234 -0.10(-0.23%)
Aug 10, 2006 43.13 43.68 42.78 43.53 1,714,214 +0.40(+0.93%)
Aug 09, 2006 43.59 43.87 43.08 43.13 1,771,767 -0.19(-0.43%)
Aug 08, 2006 43.09 43.64 43.09 43.31 1,944,128 +0.29(+0.67%)
Aug 07, 2006 43.49 43.49 43.00 43.02 2,291,831 -0.47(-1.08%)
Aug 04, 2006 43.59 43.80 43.39 43.49 2,538,146 -0.08(-0.18%)
Aug 03, 2006 43.93 43.93 43.56 43.57 3,051,650 -0.53(-1.20%)
Aug 02, 2006 44.45 44.45 44.06 44.10 2,063,409 -0.17(-0.39%)
Aug 01, 2006 44.37 44.37 43.90 44.28 2,118,129 -0.11(-0.26%)
Jul 31, 2006 43.88 44.41 43.84 44.39 2,329,852 +0.24(+0.55%)
Jul 28, 2006 44.47 44.53 43.74 44.15 1,771,916 -0.09(-0.20%)
Jul 27, 2006 44.93 45.34 44.04 44.24 2,333,878 -0.65(-1.45%)
Jul 26, 2006 44.70 45.26 44.25 44.89 1,881,207 +0.02(+0.04%)
Jul 25, 2006 44.31 45.04 44.13 44.87 2,316,433 +0.68(+1.55%)
Jul 24, 2006 43.92 44.51 43.92 44.18 1,580,619 +0.26(+0.60%)
Jul 21, 2006 43.96 44.22 43.66 43.92 1,505,174 +0.13(+0.31%)
Jul 20, 2006 44.12 44.43 43.73 43.79 1,273,620 -0.38(-0.87%)
Jul 19, 2006 42.81 44.26 42.81 44.17 1,990,349 +1.64(+3.86%)
Jul 18, 2006 42.62 42.79 42.03 42.53 1,347,276 -0.02(-0.05%)
Jul 17, 2006 42.90 42.96 42.45 42.55 1,781,906 -0.36(-0.83%)
Jul 14, 2006 42.89 42.96 42.35 42.90 1,315,369 -0.17(-0.40%)
Jul 13, 2006 43.06 43.35 42.93 43.08 1,447,025 -0.17(-0.39%)
Jul 12, 2006 43.59 43.59 43.13 43.25 1,507,411 -0.18(-0.42%)
Jul 11, 2006 42.72 43.53 42.63 43.43 1,036,401 +0.57(+1.33%)
Jul 10, 2006 42.45 42.92 42.41 42.86 1,005,984 +0.57(+1.35%)
Jul 07, 2006 42.69 42.81 42.20 42.29 967,665 -0.57(-1.33%)
Jul 06, 2006 42.60 43.12 42.60 42.86 1,081,578 +0.21(+0.49%)
Jul 05, 2006 42.98 43.06 42.60 42.65 1,245,142 -0.50(-1.15%)
Jul 03, 2006 43.13 43.27 42.80 43.15 677,067 +0.18(+0.42%)
Jun 30, 2006 42.96 43.78 42.76 42.96 3,179,877 +0.00(+0.00%)
Jun 29, 2006 42.12 43.02 42.05 42.96 3,403,678 +1.13(+2.71%)
Jun 28, 2006 41.87 42.25 41.56 41.83 2,844,698 +0.07(+0.16%)
Jun 27, 2006 41.76 42.12 41.50 41.76 2,877,500 +0.07(+0.16%)
Jun 26, 2006 41.78 41.86 41.53 41.70 1,502,192 -0.07(-0.16%)
Jun 23, 2006 41.78 42.12 41.65 41.76 1,444,639 -0.22(-0.53%)
Jun 22, 2006 41.98 42.16 41.79 41.98 1,467,154 -0.03(-0.08%)
Jun 21, 2006 41.72 42.26 41.65 42.02 1,633,252 +0.27(+0.64%)
Jun 20, 2006 42.01 42.17 41.65 41.75 1,380,377 -0.15(-0.37%)
Jun 19, 2006 42.25 42.45 41.78 41.90 1,681,412 -0.36(-0.84%)
Jun 16, 2006 41.58 42.26 41.56 42.26 3,740,199 -0.01(-0.02%)
Jun 15, 2006 41.58 42.45 41.25 42.27 2,393,816 +0.53(+1.27%)
Jun 14, 2006 41.80 42.02 41.44 41.74 2,901,356 -0.52(-1.24%)
Jun 13, 2006 42.22 42.53 42.09 42.26 2,068,329 +0.07(+0.17%)
Jun 12, 2006 42.92 42.93 42.13 42.19 1,469,241 -0.65(-1.52%)
Jun 09, 2006 42.85 43.14 42.77 42.84 1,765,206 +0.01(+0.03%)
Jun 08, 2006 42.48 42.94 42.00 42.82 3,207,312 +0.17(+0.41%)
Jun 07, 2006 43.04 43.49 42.63 42.65 2,652,507 -0.38(-0.87%)
Jun 06, 2006 43.63 43.83 42.81 43.02 1,609,992 -0.44(-1.02%)
Jun 05, 2006 43.76 44.02 43.43 43.47 2,021,362 -0.16(-0.37%)
Jun 02, 2006 43.39 43.76 43.21 43.63 2,420,804 +0.17(+0.40%)
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.