Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 2,119,088 +0.14(+0.33%)
Aug 30, 2006 42.52 42.89 42.35 42.61 2,448,360 +0.38(+0.91%)
Aug 29, 2006 42.09 42.28 42.00 42.23 1,329,275 +0.06(+0.14%)
Aug 28, 2006 41.93 42.28 41.92 42.17 1,659,327 +0.32(+0.76%)
Aug 25, 2006 42.01 42.05 41.73 41.85 760,902 -0.29(-0.70%)
Aug 24, 2006 42.18 42.36 42.02 42.14 1,150,809 -0.07(-0.17%)
Aug 23, 2006 42.20 42.36 42.04 42.21 1,053,449 +0.08(+0.18%)
Aug 22, 2006 42.27 42.35 42.09 42.14 1,026,882 -0.01(-0.03%)
Aug 21, 2006 42.23 42.25 42.00 42.15 918,740 -0.08(-0.20%)
Aug 18, 2006 42.39 42.45 42.09 42.23 1,256,138 -0.22(-0.53%)
Aug 17, 2006 42.36 42.60 42.25 42.46 1,562,124 +0.18(+0.42%)
Aug 16, 2006 42.30 42.43 42.01 42.28 1,728,870 +0.20(+0.49%)
Aug 15, 2006 41.91 42.21 41.79 42.07 1,333,338 +0.40(+0.95%)
Aug 14, 2006 41.50 42.06 41.50 41.68 967,810 +0.24(+0.59%)
Aug 11, 2006 41.50 41.58 41.27 41.43 1,654,170 -0.10(-0.23%)
Aug 10, 2006 41.15 41.67 40.82 41.53 1,796,693 +0.38(+0.93%)
Aug 09, 2006 41.59 41.86 41.11 41.15 1,857,015 -0.18(-0.43%)
Aug 08, 2006 41.11 41.64 41.11 41.32 2,037,669 +0.28(+0.67%)
Aug 07, 2006 41.50 41.50 41.02 41.05 2,402,102 -0.45(-1.08%)
Aug 04, 2006 41.59 41.79 41.40 41.50 2,660,269 -0.08(-0.18%)
Aug 03, 2006 41.91 41.91 41.56 41.57 3,198,480 -0.51(-1.20%)
Aug 02, 2006 42.41 42.41 42.03 42.08 2,162,689 -0.17(-0.39%)
Aug 01, 2006 42.34 42.34 41.88 42.25 2,220,042 -0.11(-0.26%)
Jul 31, 2006 41.86 42.37 41.82 42.35 2,441,952 +0.23(+0.55%)
Jul 28, 2006 42.43 42.49 41.73 42.12 1,857,171 -0.08(-0.20%)
Jul 27, 2006 42.87 43.26 42.02 42.21 2,446,172 -0.62(-1.45%)
Jul 26, 2006 42.65 43.19 42.22 42.83 1,971,721 +0.02(+0.04%)
Jul 25, 2006 42.28 42.98 42.11 42.81 2,427,888 +0.65(+1.55%)
Jul 24, 2006 41.91 42.46 41.90 42.16 1,656,671 +0.25(+0.60%)
Jul 21, 2006 41.94 42.19 41.66 41.91 1,577,595 +0.13(+0.31%)
Jul 20, 2006 42.09 42.39 41.72 41.78 1,334,900 -0.36(-0.87%)
Jul 19, 2006 40.84 42.23 40.84 42.14 2,086,114 +1.57(+3.86%)
Jul 18, 2006 40.66 40.83 40.10 40.58 1,412,100 -0.02(-0.05%)
Jul 17, 2006 40.93 40.99 40.51 40.60 1,867,642 -0.34(-0.83%)
Jul 14, 2006 40.92 40.99 40.40 40.93 1,378,657 -0.17(-0.40%)
Jul 13, 2006 41.08 41.36 40.96 41.10 1,516,648 -0.16(-0.39%)
Jul 12, 2006 41.59 41.59 41.15 41.26 1,579,940 -0.17(-0.42%)
Jul 11, 2006 40.76 41.54 40.67 41.43 1,086,267 +0.54(+1.33%)
Jul 10, 2006 40.51 40.95 40.46 40.89 1,054,387 +0.54(+1.35%)
Jul 07, 2006 40.73 40.84 40.26 40.35 1,014,224 -0.54(-1.33%)
Jul 06, 2006 40.64 41.14 40.64 40.89 1,133,618 +0.20(+0.49%)
Jul 05, 2006 41.00 41.09 40.64 40.69 1,305,052 -0.47(-1.15%)
Jul 03, 2006 41.15 41.28 40.84 41.16 709,644 +0.17(+0.42%)
Jun 30, 2006 40.99 41.77 40.80 40.99 3,332,876 +0.00(+0.00%)
Jun 29, 2006 40.19 41.04 40.12 40.99 3,567,445 +1.08(+2.71%)
Jun 28, 2006 39.95 40.31 39.65 39.91 2,981,570 +0.06(+0.16%)
Jun 27, 2006 39.84 40.19 39.60 39.85 3,015,950 +0.06(+0.16%)
Jun 26, 2006 39.87 39.94 39.62 39.78 1,574,470 -0.06(-0.16%)
Jun 23, 2006 39.87 40.19 39.74 39.85 1,514,148 -0.21(-0.53%)
Jun 22, 2006 40.06 40.22 39.87 40.06 1,537,745 -0.03(-0.08%)
Jun 21, 2006 39.81 40.32 39.74 40.09 1,711,836 +0.26(+0.64%)
Jun 20, 2006 40.08 40.23 39.74 39.83 1,446,793 -0.15(-0.37%)
Jun 19, 2006 40.31 40.50 39.86 39.98 1,762,312 -0.34(-0.84%)
Jun 16, 2006 39.67 40.32 39.65 40.32 3,920,157 -0.01(-0.02%)
Jun 15, 2006 39.67 40.51 39.36 40.33 2,508,994 +0.51(+1.27%)
Jun 14, 2006 39.88 40.09 39.54 39.82 3,040,954 -0.50(-1.24%)
Jun 13, 2006 40.28 40.58 40.15 40.32 2,167,846 +0.07(+0.17%)
Jun 12, 2006 40.95 40.96 40.19 40.25 1,539,933 -0.62(-1.52%)
Jun 09, 2006 40.88 41.16 40.81 40.87 1,850,139 +0.01(+0.03%)
Jun 08, 2006 40.53 40.97 40.07 40.86 3,361,631 +0.17(+0.41%)
Jun 07, 2006 41.07 41.50 40.67 40.69 2,780,131 -0.36(-0.87%)
Jun 06, 2006 41.63 41.82 40.84 41.05 1,687,457 -0.42(-1.02%)
Jun 05, 2006 41.75 42.00 41.43 41.47 2,118,620 -0.15(-0.37%)
Jun 02, 2006 41.40 41.75 41.23 41.63 2,537,280 +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.