Northrop Grumman (NY: NOC )

478.75 +1.39 (+0.29%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.46 43.88 43.16 43.38 2,621,419 -0.11(-0.26%)
May 30, 2006 43.50 43.69 43.30 43.50 2,094,541 -0.25(-0.58%)
May 26, 2006 43.93 44.13 43.69 43.75 1,191,662 -0.08(-0.18%)
May 25, 2006 43.93 44.20 43.75 43.83 2,025,513 -0.25(-0.56%)
May 24, 2006 44.18 44.36 43.51 44.08 3,476,440 -0.10(-0.23%)
May 23, 2006 45.24 45.28 44.11 44.18 3,013,372 -1.07(-2.36%)
May 22, 2006 44.59 45.56 44.46 45.25 2,828,950 +0.66(+1.49%)
May 19, 2006 44.27 44.83 44.10 44.58 2,217,539 +0.38(+0.86%)
May 18, 2006 43.60 44.51 43.60 44.20 1,788,015 +0.08(+0.18%)
May 17, 2006 44.54 44.68 43.95 44.12 1,929,053 -0.58(-1.29%)
May 16, 2006 44.91 44.95 44.61 44.70 1,809,335 -0.19(-0.42%)
May 15, 2006 44.60 44.94 44.55 44.89 2,470,541 +0.17(+0.38%)
May 12, 2006 45.39 45.57 44.66 44.72 1,984,215 -0.68(-1.51%)
May 11, 2006 45.62 45.89 45.32 45.40 1,637,883 -0.21(-0.47%)
May 10, 2006 45.95 45.99 45.47 45.62 1,802,328 -0.13(-0.29%)
May 09, 2006 46.01 46.01 45.67 45.75 1,935,165 -0.25(-0.54%)
May 08, 2006 45.73 46.12 45.39 46.00 1,710,787 +0.27(+0.60%)
May 05, 2006 45.45 45.91 45.32 45.72 1,645,785 +0.34(+0.74%)
May 04, 2006 45.32 45.46 45.16 45.39 2,333,529 -0.01(-0.01%)
May 03, 2006 45.28 45.51 44.91 45.40 3,110,577 +0.25(+0.56%)
May 02, 2006 45.11 45.32 44.96 45.14 2,742,777 +0.03(+0.06%)
May 01, 2006 44.87 45.32 44.40 45.11 2,417,019 +0.24(+0.54%)
Apr 28, 2006 45.40 45.46 44.66 44.87 3,157,093 -0.52(-1.15%)
Apr 27, 2006 45.31 45.58 45.13 45.40 2,728,315 -0.25(-0.54%)
Apr 26, 2006 45.41 45.88 45.38 45.64 3,920,723 -0.68(-1.46%)
Apr 25, 2006 47.66 47.66 46.32 46.32 3,321,090 -1.46(-3.05%)
Apr 24, 2006 47.12 47.87 47.05 47.78 1,756,408 +0.52(+1.11%)
Apr 21, 2006 47.52 47.52 46.62 47.25 1,604,935 -0.06(-0.13%)
Apr 20, 2006 46.54 47.56 46.54 47.31 2,831,186 +0.19(+0.40%)
Apr 19, 2006 46.85 47.24 46.63 47.13 2,143,442 +0.33(+0.70%)
Apr 18, 2006 46.19 46.88 46.21 46.80 2,132,856 +0.62(+1.34%)
Apr 17, 2006 45.30 46.25 45.30 46.18 1,196,284 +0.35(+0.76%)
Apr 13, 2006 45.61 45.95 45.52 45.83 1,354,317 +0.22(+0.49%)
Apr 12, 2006 46.21 46.28 45.52 45.61 2,473,523 -0.60(-1.31%)
Apr 11, 2006 46.62 46.63 46.13 46.21 1,734,343 -0.41(-0.88%)
Apr 10, 2006 46.47 46.68 46.17 46.62 1,285,140 +0.16(+0.35%)
Apr 07, 2006 46.72 46.88 46.33 46.46 2,045,491 +0.01(+0.01%)
Apr 06, 2006 46.50 46.64 46.08 46.46 1,331,656 -0.11(-0.24%)
Apr 05, 2006 46.31 46.70 46.16 46.57 1,470,010 +0.16(+0.35%)
Apr 04, 2006 45.60 46.55 45.54 46.41 2,407,328 +0.79(+1.73%)
Apr 03, 2006 45.97 46.09 45.58 45.62 2,182,652 -0.19(-0.41%)
Mar 31, 2006 45.85 46.34 45.74 45.81 1,879,555 +0.07(+0.16%)
Mar 30, 2006 45.93 46.01 45.56 45.73 2,000,466 -0.33(-0.71%)
Mar 29, 2006 45.56 46.18 45.35 46.06 1,914,144 +0.49(+1.07%)
Mar 28, 2006 45.85 46.03 45.45 45.57 2,180,565 -0.39(-0.85%)
Mar 27, 2006 46.11 46.11 45.75 45.96 3,136,370 -0.10(-0.22%)
Mar 24, 2006 46.42 46.70 46.02 46.06 2,695,217 -0.30(-0.64%)
Mar 23, 2006 46.68 46.68 46.21 46.36 1,935,762 -0.48(-1.02%)
Mar 22, 2006 46.48 46.88 46.42 46.83 1,560,059 +0.27(+0.58%)
Mar 21, 2006 46.52 46.95 46.50 46.56 2,329,802 -0.01(-0.03%)
Mar 20, 2006 46.84 46.92 46.35 46.58 2,398,532 -0.26(-0.56%)
Mar 17, 2006 46.55 46.98 46.40 46.84 2,776,172 +0.46(+0.98%)
Mar 16, 2006 46.06 46.52 45.81 46.38 1,574,074 +0.32(+0.70%)
Mar 15, 2006 45.55 46.14 45.37 46.06 2,687,316 +0.51(+1.12%)
Mar 14, 2006 45.17 45.57 44.98 45.55 1,732,107 +0.42(+0.92%)
Mar 13, 2006 45.05 45.38 44.84 45.13 2,325,329 +0.23(+0.51%)
Mar 10, 2006 44.01 45.06 44.01 44.91 4,232,168 +0.91(+2.06%)
Mar 09, 2006 43.72 44.44 43.60 44.00 2,571,325 +0.19(+0.44%)
Mar 08, 2006 43.46 43.87 43.37 43.81 2,677,476 +0.19(+0.45%)
Mar 07, 2006 43.54 43.90 43.23 43.61 2,047,429 +0.09(+0.20%)
Mar 06, 2006 44.26 44.26 43.38 43.52 1,114,882 -0.60(-1.37%)
Mar 03, 2006 43.77 44.44 43.71 44.13 2,053,690 +0.33(+0.75%)
Mar 02, 2006 43.20 44.07 43.13 43.80 2,815,830 +0.51(+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.