Northrop Grumman (NY: NOC )

519.85 -1.78 (-0.34%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.77 43.03 42.67 42.75 2,119,270 +0.14(+0.33%)
Aug 30, 2006 42.52 42.89 42.35 42.61 2,448,570 +0.38(+0.91%)
Aug 29, 2006 42.08 42.27 42.00 42.22 1,329,388 +0.06(+0.14%)
Aug 28, 2006 41.93 42.28 41.92 42.17 1,659,469 +0.32(+0.76%)
Aug 25, 2006 42.01 42.05 41.72 41.85 760,968 -0.29(-0.70%)
Aug 24, 2006 42.18 42.36 42.02 42.14 1,150,907 -0.07(-0.17%)
Aug 23, 2006 42.20 42.36 42.04 42.21 1,053,539 +0.08(+0.18%)
Aug 22, 2006 42.26 42.35 42.09 42.13 1,026,970 -0.01(-0.03%)
Aug 21, 2006 42.23 42.25 41.99 42.15 918,819 -0.08(-0.20%)
Aug 18, 2006 42.39 42.45 42.08 42.23 1,256,245 -0.22(-0.53%)
Aug 17, 2006 42.36 42.59 42.24 42.45 1,562,258 +0.18(+0.42%)
Aug 16, 2006 42.29 42.42 42.01 42.27 1,729,018 +0.20(+0.49%)
Aug 15, 2006 41.90 42.21 41.78 42.07 1,333,452 +0.40(+0.95%)
Aug 14, 2006 41.50 42.06 41.50 41.67 967,893 +0.24(+0.59%)
Aug 11, 2006 41.49 41.58 41.27 41.43 1,654,312 -0.10(-0.23%)
Aug 10, 2006 41.14 41.67 40.82 41.53 1,796,847 +0.38(+0.93%)
Aug 09, 2006 41.59 41.85 41.10 41.14 1,857,174 -0.18(-0.43%)
Aug 08, 2006 41.11 41.63 41.11 41.32 2,037,844 +0.28(+0.67%)
Aug 07, 2006 41.49 41.49 41.02 41.05 2,402,308 -0.45(-1.08%)
Aug 04, 2006 41.59 41.78 41.40 41.49 2,660,497 -0.08(-0.18%)
Aug 03, 2006 41.91 41.91 41.56 41.57 3,198,754 -0.51(-1.20%)
Aug 02, 2006 42.40 42.40 42.03 42.08 2,162,874 -0.17(-0.39%)
Aug 01, 2006 42.33 42.33 41.88 42.24 2,220,232 -0.11(-0.26%)
Jul 31, 2006 41.86 42.36 41.82 42.35 2,442,162 +0.23(+0.55%)
Jul 28, 2006 42.42 42.49 41.72 42.12 1,857,331 -0.08(-0.20%)
Jul 27, 2006 42.86 43.25 42.02 42.20 2,446,382 -0.62(-1.45%)
Jul 26, 2006 42.65 43.18 42.22 42.82 1,971,890 +0.02(+0.04%)
Jul 25, 2006 42.27 42.97 42.10 42.81 2,428,096 +0.65(+1.55%)
Jul 24, 2006 41.90 42.46 41.90 42.15 1,656,813 +0.25(+0.60%)
Jul 21, 2006 41.94 42.18 41.65 41.90 1,577,731 +0.13(+0.31%)
Jul 20, 2006 42.09 42.38 41.72 41.78 1,335,015 -0.36(-0.87%)
Jul 19, 2006 40.84 42.22 40.84 42.14 2,086,293 +1.57(+3.86%)
Jul 18, 2006 40.66 40.82 40.09 40.57 1,412,221 -0.02(-0.05%)
Jul 17, 2006 40.93 40.98 40.50 40.59 1,867,802 -0.34(-0.83%)
Jul 14, 2006 40.92 40.99 40.40 40.93 1,378,776 -0.17(-0.40%)
Jul 13, 2006 41.08 41.35 40.96 41.10 1,516,778 -0.16(-0.39%)
Jul 12, 2006 41.59 41.59 41.15 41.26 1,580,075 -0.17(-0.42%)
Jul 11, 2006 40.76 41.53 40.67 41.43 1,086,360 +0.54(+1.33%)
Jul 10, 2006 40.50 40.95 40.46 40.89 1,054,477 +0.54(+1.35%)
Jul 07, 2006 40.73 40.84 40.26 40.34 1,014,311 -0.54(-1.33%)
Jul 06, 2006 40.64 41.14 40.64 40.89 1,133,715 +0.20(+0.49%)
Jul 05, 2006 41.00 41.08 40.64 40.69 1,305,164 -0.47(-1.15%)
Jul 03, 2006 41.15 41.28 40.83 41.16 709,705 +0.17(+0.42%)
Jun 30, 2006 40.99 41.76 40.80 40.99 3,333,162 +0.00(+0.00%)
Jun 29, 2006 40.18 41.04 40.12 40.99 3,567,751 +1.08(+2.71%)
Jun 28, 2006 39.95 40.31 39.65 39.91 2,981,825 +0.06(+0.16%)
Jun 27, 2006 39.84 40.18 39.59 39.84 3,016,209 +0.06(+0.16%)
Jun 26, 2006 39.86 39.94 39.62 39.78 1,574,605 -0.06(-0.16%)
Jun 23, 2006 39.86 40.18 39.73 39.84 1,514,278 -0.21(-0.53%)
Jun 22, 2006 40.05 40.22 39.87 40.05 1,537,877 -0.03(-0.08%)
Jun 21, 2006 39.80 40.32 39.74 40.09 1,711,982 +0.26(+0.64%)
Jun 20, 2006 40.08 40.23 39.73 39.83 1,446,917 -0.15(-0.37%)
Jun 19, 2006 40.30 40.50 39.86 39.98 1,762,464 -0.34(-0.84%)
Jun 16, 2006 39.67 40.32 39.65 40.32 3,920,493 -0.01(-0.02%)
Jun 15, 2006 39.67 40.50 39.36 40.32 2,509,209 +0.51(+1.27%)
Jun 14, 2006 39.88 40.09 39.54 39.82 3,041,215 -0.50(-1.24%)
Jun 13, 2006 40.28 40.57 40.15 40.32 2,168,032 +0.07(+0.17%)
Jun 12, 2006 40.95 40.96 40.19 40.25 1,540,065 -0.62(-1.52%)
Jun 09, 2006 40.88 41.15 40.81 40.87 1,850,298 +0.01(+0.03%)
Jun 08, 2006 40.53 40.97 40.07 40.85 3,361,919 +0.17(+0.41%)
Jun 07, 2006 41.07 41.49 40.67 40.69 2,780,370 -0.36(-0.87%)
Jun 06, 2006 41.63 41.81 40.84 41.05 1,687,601 -0.42(-1.02%)
Jun 05, 2006 41.75 41.99 41.43 41.47 2,118,801 -0.15(-0.37%)
Jun 02, 2006 41.40 41.74 41.23 41.62 2,537,498 +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.