Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 64.06 65.27 63.76 64.06 2,132,700 +0.00(+0.00%)
Jun 29, 2006 62.80 64.14 62.70 64.06 2,282,800 +1.69(+2.71%)
Jun 28, 2006 62.43 63.00 61.97 62.37 1,907,900 +0.10(+0.16%)
Jun 27, 2006 62.26 62.80 61.88 62.27 1,929,900 +0.10(+0.16%)
Jun 26, 2006 62.30 62.42 61.92 62.17 1,007,500 -0.10(-0.16%)
Jun 23, 2006 62.30 62.80 62.10 62.27 968,900 -0.33(-0.53%)
Jun 22, 2006 62.60 62.86 62.31 62.60 984,000 -0.05(-0.08%)
Jun 21, 2006 62.21 63.01 62.10 62.65 1,095,400 +0.40(+0.64%)
Jun 20, 2006 62.64 62.87 62.10 62.25 925,800 -0.23(-0.37%)
Jun 19, 2006 62.99 63.29 62.29 62.48 1,127,700 -0.53(-0.84%)
Jun 16, 2006 62.00 63.01 61.97 63.01 2,508,500 -0.01(-0.02%)
Jun 15, 2006 62.00 63.30 61.51 63.02 1,605,500 +0.79(+1.27%)
Jun 14, 2006 62.33 62.65 61.79 62.23 1,945,900 -0.78(-1.24%)
Jun 13, 2006 62.95 63.41 62.75 63.01 1,387,200 +0.11(+0.17%)
Jun 12, 2006 64.00 64.01 62.81 62.90 985,400 -0.97(-1.52%)
Jun 09, 2006 63.89 64.32 63.78 63.87 1,183,900 +0.02(+0.03%)
Jun 08, 2006 63.34 64.03 62.62 63.85 2,151,100 +0.26(+0.41%)
Jun 07, 2006 64.18 64.85 63.56 63.59 1,779,000 -0.56(-0.87%)
Jun 06, 2006 65.06 65.35 63.83 64.15 1,079,800 -0.66(-1.02%)
Jun 05, 2006 65.25 65.63 64.75 64.81 1,355,700 -0.24(-0.37%)
Jun 02, 2006 64.70 65.24 64.43 65.05 1,623,600 +0.26(+0.40%)
Jun 01, 2006 64.69 65.26 64.50 64.79 2,177,400 +0.11(+0.17%)
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%)
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.