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 (%)
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%)
Jun 01, 2006 43.39 43.77 43.26 43.45 3,246,525 +0.07(+0.17%)
May 31, 2006 43.46 43.88 43.15 43.38 2,621,643 -0.11(-0.26%)
May 30, 2006 43.49 43.69 43.29 43.49 2,094,720 -0.25(-0.58%)
May 26, 2006 43.93 44.12 43.68 43.75 1,191,764 -0.08(-0.18%)
May 25, 2006 43.93 44.20 43.74 43.83 2,025,686 -0.25(-0.56%)
May 24, 2006 44.18 44.36 43.51 44.08 3,476,737 -0.10(-0.23%)
May 23, 2006 45.24 45.28 44.11 44.18 3,013,629 -1.07(-2.36%)
May 22, 2006 44.59 45.55 44.45 45.24 2,829,191 +0.66(+1.49%)
May 19, 2006 44.27 44.83 44.10 44.58 2,217,728 +0.38(+0.86%)
May 18, 2006 43.59 44.51 43.59 44.20 1,788,168 +0.08(+0.18%)
May 17, 2006 44.53 44.67 43.94 44.12 1,929,218 -0.58(-1.29%)
May 16, 2006 44.91 44.95 44.61 44.69 1,809,489 -0.19(-0.42%)
May 15, 2006 44.60 44.94 44.55 44.88 2,470,753 +0.17(+0.38%)
May 12, 2006 45.39 45.57 44.65 44.71 1,984,385 -0.68(-1.51%)
May 11, 2006 45.62 45.89 45.32 45.40 1,638,023 -0.21(-0.47%)
May 10, 2006 45.94 45.99 45.47 45.61 1,802,482 -0.13(-0.29%)
May 09, 2006 46.00 46.00 45.67 45.75 1,935,331 -0.25(-0.54%)
May 08, 2006 45.73 46.12 45.39 46.00 1,710,934 +0.27(+0.60%)
May 05, 2006 45.45 45.90 45.32 45.72 1,645,926 +0.34(+0.74%)
May 04, 2006 45.31 45.45 45.16 45.39 2,333,729 -0.01(-0.01%)
May 03, 2006 45.27 45.51 44.90 45.39 3,110,843 +0.25(+0.56%)
May 02, 2006 45.11 45.31 44.96 45.14 2,743,011 +0.03(+0.06%)
May 01, 2006 44.87 45.32 44.39 45.11 2,417,225 +0.24(+0.54%)
Apr 28, 2006 45.39 45.45 44.65 44.87 3,157,363 -0.52(-1.15%)
Apr 27, 2006 45.30 45.58 45.12 45.39 2,728,548 -0.25(-0.54%)
Apr 26, 2006 45.41 45.87 45.38 45.64 3,921,058 -0.68(-1.46%)
Apr 25, 2006 47.65 47.66 46.32 46.32 3,321,374 -1.46(-3.05%)
Apr 24, 2006 47.12 47.87 47.05 47.77 1,756,559 +0.52(+1.11%)
Apr 21, 2006 47.52 47.52 46.61 47.25 1,605,072 -0.06(-0.13%)
Apr 20, 2006 46.53 47.56 46.53 47.31 2,831,428 +0.19(+0.40%)
Apr 19, 2006 46.85 47.24 46.63 47.12 2,143,625 +0.33(+0.70%)
Apr 18, 2006 46.18 46.88 46.21 46.79 2,133,039 +0.62(+1.34%)
Apr 17, 2006 45.30 46.24 45.30 46.18 1,196,386 +0.35(+0.76%)
Apr 13, 2006 45.61 45.94 45.52 45.83 1,354,433 +0.22(+0.49%)
Apr 12, 2006 46.21 46.28 45.52 45.61 2,473,735 -0.60(-1.31%)
Apr 11, 2006 46.62 46.63 46.13 46.21 1,734,492 -0.41(-0.88%)
Apr 10, 2006 46.47 46.68 46.17 46.62 1,285,250 +0.16(+0.35%)
Apr 07, 2006 46.72 46.88 46.32 46.46 2,045,665 +0.01(+0.01%)
Apr 06, 2006 46.49 46.63 46.08 46.45 1,331,770 -0.11(-0.24%)
Apr 05, 2006 46.31 46.69 46.16 46.57 1,470,136 +0.16(+0.35%)
Apr 04, 2006 45.60 46.55 45.54 46.40 2,407,534 +0.79(+1.74%)
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.