Northrop Grumman (NY: NOC )

364.09 USD +1.42 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 65.52 65.52 63.92 64.10 2,957,400 -1.42(-2.17%)
Feb 27, 2006 65.75 65.98 65.50 65.52 1,705,200 -0.41(-0.62%)
Feb 24, 2006 65.45 65.97 65.32 65.93 1,476,500 +0.64(+0.98%)
Feb 23, 2006 65.51 65.85 65.15 65.29 1,494,100 -0.58(-0.88%)
Feb 22, 2006 65.54 66.49 65.53 65.87 1,585,900 +0.57(+0.87%)
Feb 21, 2006 65.47 65.67 64.91 65.30 1,294,000 -0.41(-0.62%)
Feb 17, 2006 65.59 66.04 65.40 65.71 1,514,500 +0.19(+0.29%)
Feb 16, 2006 65.10 65.60 64.85 65.52 1,404,800 +0.42(+0.65%)
Feb 15, 2006 65.01 65.29 64.78 65.10 1,614,700 -0.08(-0.12%)
Feb 14, 2006 63.93 65.53 63.93 65.18 1,961,900 +0.94(+1.46%)
Feb 13, 2006 63.95 64.38 63.84 64.24 968,600 -0.05(-0.08%)
Feb 10, 2006 63.94 64.37 63.58 64.29 938,900 +0.35(+0.55%)
Feb 09, 2006 63.21 64.00 62.80 63.94 1,450,600 +0.96(+1.52%)
Feb 08, 2006 62.95 63.20 62.75 62.98 1,272,200 -0.56(-0.88%)
Feb 07, 2006 63.24 63.80 63.15 63.54 1,621,800 +0.30(+0.47%)
Feb 06, 2006 62.55 63.30 62.33 63.24 1,576,200 +0.55(+0.88%)
Feb 03, 2006 62.50 62.87 62.38 62.69 1,032,900 +0.19(+0.30%)
Feb 02, 2006 62.75 62.91 62.25 62.50 1,626,500 -0.50(-0.79%)
Feb 01, 2006 62.13 63.00 62.10 63.00 1,651,000 +0.87(+1.40%)
Jan 31, 2006 61.90 62.70 61.90 62.13 2,315,300 +0.10(+0.16%)
Jan 30, 2006 61.55 62.06 60.90 62.03 2,104,700 -0.64(-1.02%)
Jan 27, 2006 62.82 62.78 62.05 62.67 1,540,200 -0.14(-0.22%)
Jan 26, 2006 61.85 63.88 61.96 62.81 1,533,500 +0.97(+1.57%)
Jan 25, 2006 62.06 62.25 61.69 61.84 1,463,800 -0.24(-0.39%)
Jan 24, 2006 61.14 62.38 61.14 62.08 1,729,100 +1.32(+2.17%)
Jan 23, 2006 60.45 60.93 60.40 60.76 818,100 +0.42(+0.70%)
Jan 20, 2006 60.47 60.83 60.19 60.34 1,710,200 -0.28(-0.46%)
Jan 19, 2006 60.50 60.73 60.36 60.62 1,698,000 +0.25(+0.41%)
Jan 18, 2006 60.69 60.88 60.34 60.37 1,746,700 -0.32(-0.53%)
Jan 17, 2006 60.63 60.92 60.58 60.69 1,438,200 -0.25(-0.41%)
Jan 13, 2006 60.75 60.95 60.49 60.94 2,103,800 -0.41(-0.67%)
Jan 12, 2006 62.82 62.82 61.10 61.35 1,272,200 -0.08(-0.13%)
Jan 11, 2006 61.16 61.49 60.90 61.43 1,573,400 +0.23(+0.38%)
Jan 10, 2006 60.95 61.23 60.75 61.20 1,384,900 +0.25(+0.41%)
Jan 09, 2006 60.51 61.00 60.40 60.95 1,203,000 +0.30(+0.49%)
Jan 06, 2006 60.00 60.95 59.80 60.65 1,497,500 +0.49(+0.81%)
Jan 05, 2006 60.00 60.16 59.64 60.16 1,401,600 +0.10(+0.17%)
Jan 04, 2006 59.70 60.10 59.50 60.06 1,467,800 +0.43(+0.72%)
Jan 03, 2006 59.25 60.13 59.10 59.63 2,173,400 -0.48(-0.80%)
Dec 30, 2005 59.70 60.26 59.70 60.11 1,128,600 +0.24(+0.40%)
Dec 29, 2005 59.78 60.06 59.75 59.87 925,600 +0.20(+0.34%)
Dec 28, 2005 59.68 59.80 59.25 59.67 939,000 +0.17(+0.29%)
Dec 27, 2005 59.50 59.80 59.41 59.50 727,000 +0.05(+0.08%)
Dec 23, 2005 59.48 59.64 59.35 59.45 447,800 +0.06(+0.10%)
Dec 22, 2005 59.37 59.49 58.99 59.39 1,376,200 +0.15(+0.25%)
Dec 21, 2005 59.00 59.34 58.90 59.24 848,900 +0.44(+0.75%)
Dec 20, 2005 58.65 59.12 58.49 58.80 1,261,500 +0.42(+0.72%)
Dec 19, 2005 59.00 59.00 58.30 58.38 1,365,500 -0.76(-1.29%)
Dec 16, 2005 59.51 59.96 59.10 59.14 1,755,600 -0.36(-0.61%)
Dec 15, 2005 59.34 59.80 59.05 59.50 1,696,100 +0.17(+0.29%)
Dec 14, 2005 59.05 59.57 58.84 59.33 1,635,500 +0.28(+0.47%)
Dec 13, 2005 58.41 59.12 58.41 59.05 1,775,400 +0.54(+0.92%)
Dec 12, 2005 58.45 58.70 58.01 58.51 1,958,600 -0.14(-0.24%)
Dec 09, 2005 58.11 58.85 58.08 58.65 1,900,700 +0.55(+0.95%)
Dec 08, 2005 57.00 58.13 57.00 58.10 1,695,100 +0.29(+0.50%)
Dec 07, 2005 58.00 58.07 57.53 57.81 1,151,600 -0.12(-0.21%)
Dec 06, 2005 57.55 58.13 57.51 57.93 1,650,500 +0.42(+0.73%)
Dec 05, 2005 57.52 57.70 56.95 57.51 1,983,800 +0.00(+0.00%)
Dec 02, 2005 57.71 57.85 57.47 57.51 1,372,800 -0.26(-0.45%)
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.