Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 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 43.15 43.38 2,621,643 -0.11(-0.26%)
May 30, 2006 43.49 43.69 43.29 43.49 2,094,720 -0.25(-0.58%)
May 26, 2006 43.93 44.12 43.68 43.75 1,191,764 -0.08(-0.18%)
May 25, 2006 43.93 44.20 43.74 43.83 2,025,686 -0.25(-0.56%)
May 24, 2006 44.18 44.36 43.51 44.08 3,476,737 -0.10(-0.23%)
May 23, 2006 45.24 45.28 44.11 44.18 3,013,629 -1.07(-2.36%)
May 22, 2006 44.59 45.55 44.45 45.24 2,829,191 +0.66(+1.49%)
May 19, 2006 44.27 44.83 44.10 44.58 2,217,728 +0.38(+0.86%)
May 18, 2006 43.59 44.51 43.59 44.20 1,788,168 +0.08(+0.18%)
May 17, 2006 44.53 44.67 43.94 44.12 1,929,218 -0.58(-1.29%)
May 16, 2006 44.91 44.95 44.61 44.69 1,809,489 -0.19(-0.42%)
May 15, 2006 44.60 44.94 44.55 44.88 2,470,753 +0.17(+0.38%)
May 12, 2006 45.39 45.57 44.65 44.71 1,984,385 -0.68(-1.51%)
May 11, 2006 45.62 45.89 45.32 45.40 1,638,023 -0.21(-0.47%)
May 10, 2006 45.94 45.99 45.47 45.61 1,802,482 -0.13(-0.29%)
May 09, 2006 46.00 46.00 45.67 45.75 1,935,331 -0.25(-0.54%)
May 08, 2006 45.73 46.12 45.39 46.00 1,710,934 +0.27(+0.60%)
May 05, 2006 45.45 45.90 45.32 45.72 1,645,926 +0.34(+0.74%)
May 04, 2006 45.31 45.45 45.16 45.39 2,333,729 -0.01(-0.01%)
May 03, 2006 45.27 45.51 44.90 45.39 3,110,843 +0.25(+0.56%)
May 02, 2006 45.11 45.31 44.96 45.14 2,743,011 +0.03(+0.06%)
May 01, 2006 44.87 45.32 44.39 45.11 2,417,225 +0.24(+0.54%)
Apr 28, 2006 45.39 45.45 44.65 44.87 3,157,363 -0.52(-1.15%)
Apr 27, 2006 45.30 45.58 45.12 45.39 2,728,548 -0.25(-0.54%)
Apr 26, 2006 45.41 45.87 45.38 45.64 3,921,058 -0.68(-1.46%)
Apr 25, 2006 47.65 47.66 46.32 46.32 3,321,374 -1.46(-3.05%)
Apr 24, 2006 47.12 47.87 47.05 47.77 1,756,559 +0.52(+1.11%)
Apr 21, 2006 47.52 47.52 46.61 47.25 1,605,072 -0.06(-0.13%)
Apr 20, 2006 46.53 47.56 46.53 47.31 2,831,428 +0.19(+0.40%)
Apr 19, 2006 46.85 47.24 46.63 47.12 2,143,625 +0.33(+0.70%)
Apr 18, 2006 46.18 46.88 46.21 46.79 2,133,039 +0.62(+1.34%)
Apr 17, 2006 45.30 46.24 45.30 46.18 1,196,386 +0.35(+0.76%)
Apr 13, 2006 45.61 45.94 45.52 45.83 1,354,433 +0.22(+0.49%)
Apr 12, 2006 46.21 46.28 45.52 45.61 2,473,735 -0.60(-1.31%)
Apr 11, 2006 46.62 46.63 46.13 46.21 1,734,492 -0.41(-0.88%)
Apr 10, 2006 46.47 46.68 46.17 46.62 1,285,250 +0.16(+0.35%)
Apr 07, 2006 46.72 46.88 46.32 46.46 2,045,665 +0.01(+0.01%)
Apr 06, 2006 46.49 46.63 46.08 46.45 1,331,770 -0.11(-0.24%)
Apr 05, 2006 46.31 46.69 46.16 46.57 1,470,136 +0.16(+0.35%)
Apr 04, 2006 45.60 46.55 45.54 46.40 2,407,534 +0.79(+1.74%)
Apr 03, 2006 45.97 46.09 45.58 45.61 2,182,838 -0.19(-0.41%)
Mar 31, 2006 45.84 46.33 45.74 45.80 1,879,716 +0.07(+0.16%)
Mar 30, 2006 45.93 46.01 45.55 45.73 2,000,637 -0.33(-0.71%)
Mar 29, 2006 45.56 46.18 45.35 46.06 1,914,307 +0.49(+1.07%)
Mar 28, 2006 45.85 46.02 45.45 45.57 2,180,751 -0.39(-0.85%)
Mar 27, 2006 46.11 46.11 45.75 45.96 3,136,638 -0.10(-0.22%)
Mar 24, 2006 46.41 46.69 46.02 46.06 2,695,448 -0.30(-0.64%)
Mar 23, 2006 46.68 46.68 46.21 46.35 1,935,927 -0.48(-1.02%)
Mar 22, 2006 46.48 46.87 46.41 46.83 1,560,193 +0.27(+0.58%)
Mar 21, 2006 46.51 46.94 46.50 46.56 2,330,001 -0.01(-0.03%)
Mar 20, 2006 46.83 46.91 46.34 46.57 2,398,737 -0.26(-0.56%)
Mar 17, 2006 46.55 46.97 46.40 46.83 2,776,410 +0.46(+0.98%)
Mar 16, 2006 46.06 46.51 45.81 46.38 1,574,208 +0.32(+0.70%)
Mar 15, 2006 45.55 46.14 45.37 46.06 2,687,545 +0.51(+1.12%)
Mar 14, 2006 45.17 45.57 44.98 45.55 1,732,255 +0.42(+0.92%)
Mar 13, 2006 45.04 45.38 44.84 45.13 2,325,528 +0.23(+0.51%)
Mar 10, 2006 44.00 45.06 44.00 44.90 4,232,530 +0.91(+2.06%)
Mar 09, 2006 43.72 44.43 43.59 44.00 2,571,545 +0.19(+0.44%)
Mar 08, 2006 43.46 43.86 43.37 43.80 2,677,705 +0.19(+0.45%)
Mar 07, 2006 43.54 43.90 43.23 43.61 2,047,604 +0.09(+0.20%)
Mar 06, 2006 44.26 44.26 43.38 43.52 1,114,977 -0.60(-1.37%)
Mar 03, 2006 43.76 44.43 43.70 44.12 2,053,866 +0.33(+0.75%)
Mar 02, 2006 43.19 44.07 43.13 43.80 2,816,070 +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.