Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 39.76 40.31 39.74 40.31 2,580,100 +0.56(+1.40%)
Jan 31, 2006 39.61 40.12 39.61 39.76 3,618,234 +0.06(+0.16%)
Jan 30, 2006 39.39 39.71 38.97 39.69 3,289,119 -0.41(-1.02%)
Jan 27, 2006 40.20 40.17 39.71 40.10 2,406,947 -0.09(-0.22%)
Jan 26, 2006 39.58 40.88 39.65 40.19 2,396,476 +0.62(+1.57%)
Jan 25, 2006 39.71 39.83 39.48 39.57 2,287,553 -0.15(-0.39%)
Jan 24, 2006 39.12 39.92 39.12 39.72 2,702,150 +0.84(+2.17%)
Jan 23, 2006 38.68 38.99 38.65 38.88 1,278,485 +0.27(+0.70%)
Jan 20, 2006 38.69 38.92 38.52 38.61 2,672,614 -0.18(-0.46%)
Jan 19, 2006 38.71 38.86 38.62 38.79 2,653,549 +0.16(+0.41%)
Jan 18, 2006 38.84 38.96 38.61 38.63 2,729,655 -0.20(-0.53%)
Jan 17, 2006 38.80 38.98 38.77 38.84 2,247,546 -0.16(-0.41%)
Jan 13, 2006 38.87 39.00 38.71 39.00 3,287,713 -0.26(-0.67%)
Jan 12, 2006 40.20 40.20 39.10 39.26 1,988,130 -0.05(-0.13%)
Jan 11, 2006 39.14 39.35 38.97 39.31 2,458,830 +0.15(+0.38%)
Jan 10, 2006 39.00 39.18 38.87 39.16 2,164,252 +0.16(+0.41%)
Jan 09, 2006 38.72 39.03 38.65 39.00 1,879,988 +0.19(+0.49%)
Jan 06, 2006 38.39 39.00 38.27 38.81 2,340,217 +0.31(+0.81%)
Jan 05, 2006 38.39 38.50 38.16 38.50 2,190,350 +0.06(+0.17%)
Jan 04, 2006 38.20 38.46 38.07 38.43 2,293,804 +0.28(+0.72%)
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.