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 (%)
Feb 28, 2006 43.95 43.95 42.87 42.99 4,409,136 -0.95(-2.17%)
Feb 27, 2006 44.10 44.26 43.93 43.95 2,542,253 -0.27(-0.62%)
Feb 24, 2006 43.90 44.25 43.81 44.22 2,201,288 +0.43(+0.98%)
Feb 23, 2006 43.94 44.17 43.70 43.79 2,227,527 -0.39(-0.88%)
Feb 22, 2006 43.96 44.60 43.95 44.18 2,364,390 +0.38(+0.87%)
Feb 21, 2006 43.91 44.05 43.54 43.80 1,929,202 -0.27(-0.62%)
Feb 17, 2006 43.99 44.30 43.87 44.07 2,257,941 +0.13(+0.29%)
Feb 16, 2006 43.67 44.00 43.50 43.95 2,094,392 +0.28(+0.65%)
Feb 15, 2006 43.60 43.79 43.45 43.67 2,407,328 -0.05(-0.12%)
Feb 14, 2006 42.88 43.95 42.88 43.72 2,924,962 +0.63(+1.46%)
Feb 13, 2006 42.89 43.18 42.82 43.09 1,444,069 -0.03(-0.08%)
Feb 10, 2006 42.89 43.18 42.65 43.12 1,399,789 +0.23(+0.55%)
Feb 09, 2006 42.40 42.93 42.12 42.89 2,162,674 +0.64(+1.52%)
Feb 08, 2006 42.22 42.39 42.09 42.24 1,896,701 -0.38(-0.88%)
Feb 07, 2006 42.42 42.79 42.36 42.62 2,417,913 +0.20(+0.47%)
Feb 06, 2006 41.95 42.46 41.81 42.42 2,349,929 +0.37(+0.88%)
Feb 03, 2006 41.92 42.17 41.84 42.05 1,539,932 +0.13(+0.30%)
Feb 02, 2006 42.09 42.20 41.75 41.92 2,424,920 -0.34(-0.79%)
Feb 01, 2006 41.67 42.26 41.65 42.26 2,461,447 +0.58(+1.40%)
Jan 31, 2006 41.52 42.06 41.52 41.67 3,451,840 +0.07(+0.16%)
Jan 30, 2006 41.28 41.63 40.85 41.61 3,137,860 -0.43(-1.02%)
Jan 27, 2006 42.14 42.11 41.62 42.04 2,296,257 -0.09(-0.22%)
Jan 26, 2006 41.49 42.85 41.56 42.13 2,286,268 +0.65(+1.57%)
Jan 25, 2006 41.63 41.75 41.38 41.48 2,182,354 -0.16(-0.39%)
Jan 24, 2006 41.01 41.84 41.01 41.64 2,577,885 +0.89(+2.17%)
Jan 23, 2006 40.55 40.87 40.51 40.75 1,219,691 +0.28(+0.70%)
Jan 20, 2006 40.56 40.80 40.37 40.47 2,549,707 -0.19(-0.46%)
Jan 19, 2006 40.58 40.73 40.49 40.66 2,531,518 +0.17(+0.41%)
Jan 18, 2006 40.71 40.83 40.47 40.49 2,604,124 -0.21(-0.53%)
Jan 17, 2006 40.67 40.86 40.63 40.71 2,144,187 -0.17(-0.41%)
Jan 13, 2006 40.75 40.88 40.57 40.88 3,136,519 -0.27(-0.67%)
Jan 12, 2006 42.14 42.14 40.98 41.15 1,896,701 -0.05(-0.13%)
Jan 11, 2006 41.02 41.24 40.85 41.20 2,345,754 +0.15(+0.38%)
Jan 10, 2006 40.88 41.07 40.75 41.05 2,064,723 +0.17(+0.41%)
Jan 09, 2006 40.59 40.92 40.51 40.88 1,793,531 +0.20(+0.49%)
Jan 06, 2006 40.24 40.88 40.11 40.68 2,232,596 +0.33(+0.81%)
Jan 05, 2006 40.24 40.35 40.00 40.35 2,089,621 +0.07(+0.17%)
Jan 04, 2006 40.04 40.31 39.91 40.28 2,188,317 +0.29(+0.72%)
Jan 03, 2006 39.74 40.33 39.64 40.00 3,240,284 -0.32(-0.80%)
Dec 30, 2005 40.04 40.42 40.04 40.32 1,682,610 +0.16(+0.40%)
Dec 29, 2005 40.10 40.28 40.08 40.16 1,379,961 +0.13(+0.34%)
Dec 28, 2005 40.03 40.11 39.74 40.02 1,399,938 +0.11(+0.29%)
Dec 27, 2005 39.91 40.11 39.85 39.91 1,083,871 +0.03(+0.08%)
Dec 23, 2005 39.90 40.00 39.81 39.88 667,617 +0.04(+0.10%)
Dec 22, 2005 39.82 39.90 39.57 39.84 2,051,752 +0.10(+0.25%)
Dec 21, 2005 39.57 39.80 39.51 39.73 1,265,610 +0.30(+0.75%)
Dec 20, 2005 39.34 39.65 39.23 39.44 1,880,748 +0.28(+0.72%)
Dec 19, 2005 39.57 39.57 39.10 39.16 2,035,800 -0.51(-1.29%)
Dec 16, 2005 39.92 40.22 39.64 39.67 2,617,393 -0.24(-0.60%)
Dec 15, 2005 39.80 40.11 39.61 39.91 2,528,686 +0.11(+0.29%)
Dec 14, 2005 39.61 39.96 39.47 39.80 2,438,338 +0.19(+0.47%)
Dec 13, 2005 39.18 39.65 39.18 39.61 2,646,913 +0.36(+0.92%)
Dec 12, 2005 39.20 39.37 38.91 39.25 2,920,042 -0.09(-0.24%)
Dec 09, 2005 38.98 39.47 38.95 39.34 2,833,720 +0.37(+0.95%)
Dec 08, 2005 38.23 38.99 38.23 38.97 2,527,195 +0.19(+0.50%)
Dec 07, 2005 38.90 38.95 38.59 38.78 1,716,900 -0.08(-0.21%)
Dec 06, 2005 38.60 38.99 38.57 38.86 2,460,702 +0.28(+0.73%)
Dec 05, 2005 38.58 38.70 38.20 38.57 2,957,613 +0.00(+0.00%)
Dec 02, 2005 38.71 38.80 38.55 38.57 2,046,683 -0.17(-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.