Northrop Grumman (NY: NOC )

521.72 +0.09 (+0.02%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 43.31 43.37 42.60 42.81 3,309,279 -0.50(-1.15%)
Apr 27, 2006 43.23 43.49 43.05 43.31 2,859,832 -0.24(-0.54%)
Apr 26, 2006 43.32 43.77 43.30 43.55 4,109,719 -0.65(-1.46%)
Apr 25, 2006 45.46 45.47 44.19 44.19 3,481,181 -1.39(-3.05%)
Apr 24, 2006 44.95 45.67 44.89 45.58 1,841,075 +0.50(+1.11%)
Apr 21, 2006 45.34 45.34 44.47 45.08 1,682,300 -0.06(-0.13%)
Apr 20, 2006 44.40 45.38 44.40 45.14 2,967,661 +0.18(+0.40%)
Apr 19, 2006 44.70 45.07 44.49 44.96 2,246,765 +0.31(+0.70%)
Apr 18, 2006 44.06 44.73 44.09 44.65 2,235,669 +0.59(+1.34%)
Apr 17, 2006 43.22 44.12 43.22 44.06 1,253,950 +0.33(+0.76%)
Apr 13, 2006 43.51 43.83 43.43 43.72 1,419,601 +0.21(+0.49%)
Apr 12, 2006 44.09 44.15 43.43 43.51 2,592,758 -0.58(-1.31%)
Apr 11, 2006 44.48 44.49 44.01 44.09 1,817,946 -0.39(-0.88%)
Apr 10, 2006 44.33 44.54 44.05 44.48 1,347,090 +0.15(+0.35%)
Apr 07, 2006 44.58 44.73 44.20 44.33 2,144,092 +0.01(+0.01%)
Apr 06, 2006 44.36 44.49 43.96 44.32 1,395,848 -0.11(-0.24%)
Apr 05, 2006 44.18 44.55 44.04 44.43 1,540,871 +0.15(+0.35%)
Apr 04, 2006 43.51 44.41 43.45 44.27 2,523,372 +0.76(+1.74%)
Apr 03, 2006 43.86 43.97 43.49 43.52 2,287,865 -0.18(-0.41%)
Mar 31, 2006 43.74 44.20 43.64 43.70 1,970,158 +0.07(+0.16%)
Mar 30, 2006 43.82 43.90 43.46 43.63 2,096,897 -0.31(-0.71%)
Mar 29, 2006 43.47 44.06 43.26 43.94 2,006,414 +0.47(+1.07%)
Mar 28, 2006 43.74 43.91 43.36 43.47 2,285,677 -0.37(-0.85%)
Mar 27, 2006 43.99 43.99 43.65 43.85 3,287,556 -0.10(-0.22%)
Mar 24, 2006 44.28 44.55 43.90 43.94 2,825,139 -0.28(-0.64%)
Mar 23, 2006 44.54 44.54 44.09 44.22 2,029,074 -0.45(-1.02%)
Mar 22, 2006 44.34 44.72 44.28 44.68 1,635,261 +0.26(+0.58%)
Mar 21, 2006 44.38 44.79 44.36 44.42 2,442,109 -0.01(-0.03%)
Mar 20, 2006 44.68 44.76 44.22 44.43 2,514,151 -0.25(-0.56%)
Mar 17, 2006 44.41 44.82 44.27 44.68 2,909,996 +0.44(+0.98%)
Mar 16, 2006 43.94 44.38 43.70 44.25 1,649,951 +0.31(+0.70%)
Mar 15, 2006 43.46 44.02 43.28 43.94 2,816,856 +0.49(+1.12%)
Mar 14, 2006 43.10 43.47 42.91 43.46 1,815,602 +0.40(+0.92%)
Mar 13, 2006 42.98 43.30 42.78 43.06 2,437,420 +0.22(+0.51%)
Mar 10, 2006 41.98 42.99 41.98 42.84 4,436,178 +0.86(+2.06%)
Mar 09, 2006 41.71 42.39 41.59 41.98 2,695,274 +0.19(+0.44%)
Mar 08, 2006 41.47 41.85 41.38 41.79 2,806,542 +0.19(+0.45%)
Mar 07, 2006 41.54 41.88 41.24 41.61 2,146,124 +0.08(+0.20%)
Mar 06, 2006 42.23 42.23 41.39 41.52 1,168,624 -0.58(-1.37%)
Mar 03, 2006 41.75 42.39 41.70 42.10 2,152,687 +0.31(+0.75%)
Mar 02, 2006 41.21 42.05 41.15 41.79 2,951,565 +0.49(+1.18%)
Mar 01, 2006 40.54 41.40 40.50 41.30 3,562,600 +0.28(+0.69%)
Feb 28, 2006 41.93 41.93 40.90 41.02 4,621,676 -0.91(-2.17%)
Feb 27, 2006 42.07 42.22 41.91 41.93 2,664,801 -0.26(-0.62%)
Feb 24, 2006 41.88 42.21 41.80 42.19 2,307,400 +0.41(+0.98%)
Feb 23, 2006 41.92 42.14 41.69 41.78 2,334,904 -0.37(-0.88%)
Feb 22, 2006 41.94 42.55 41.93 42.15 2,478,365 +0.36(+0.87%)
Feb 21, 2006 41.89 42.02 41.54 41.79 2,022,198 -0.26(-0.62%)
Feb 17, 2006 41.97 42.26 41.85 42.05 2,366,784 +0.12(+0.29%)
Feb 16, 2006 41.66 41.98 41.50 41.93 2,195,351 +0.27(+0.65%)
Feb 15, 2006 41.60 41.78 41.45 41.66 2,523,372 -0.05(-0.12%)
Feb 14, 2006 40.91 41.93 40.91 41.71 3,065,958 +0.60(+1.46%)
Feb 13, 2006 40.92 41.20 40.85 41.11 1,513,679 -0.03(-0.08%)
Feb 10, 2006 40.92 41.19 40.68 41.14 1,467,265 +0.22(+0.55%)
Feb 09, 2006 40.45 40.95 40.19 40.92 2,266,924 +0.61(+1.52%)
Feb 08, 2006 40.28 40.44 40.15 40.30 1,988,130 -0.36(-0.88%)
Feb 07, 2006 40.47 40.83 40.41 40.66 2,534,467 +0.19(+0.47%)
Feb 06, 2006 40.03 40.51 39.88 40.47 2,463,206 +0.35(+0.88%)
Feb 03, 2006 39.99 40.23 39.92 40.12 1,614,164 +0.12(+0.30%)
Feb 02, 2006 40.15 40.26 39.83 39.99 2,541,812 -0.32(-0.79%)
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.