Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 38.57 38.89 38.57 38.75 2,113,624 +0.27(+0.70%)
Nov 30, 2005 38.50 38.68 38.44 38.48 2,687,912 +0.08(+0.21%)
Nov 29, 2005 38.23 38.55 38.20 38.40 2,195,772 +0.34(+0.88%)
Nov 28, 2005 38.11 38.23 37.98 38.06 1,753,278 -0.09(-0.25%)
Nov 25, 2005 37.96 38.21 37.88 38.16 738,881 +0.27(+0.71%)
Nov 23, 2005 37.88 38.06 37.70 37.89 1,560,506 -0.28(-0.74%)
Nov 22, 2005 37.95 38.23 37.83 38.17 2,312,210 +0.18(+0.48%)
Nov 21, 2005 37.70 38.02 37.70 37.99 1,637,138 +0.36(+0.96%)
Nov 18, 2005 37.98 37.98 37.40 37.63 3,615,837 -0.35(-0.92%)
Nov 17, 2005 37.88 38.13 37.64 37.98 2,324,286 -0.07(-0.18%)
Nov 16, 2005 37.82 38.09 37.67 38.04 2,022,829 +0.40(+1.05%)
Nov 15, 2005 37.67 37.84 37.49 37.65 1,814,851 -0.02(-0.05%)
Nov 14, 2005 37.09 37.78 37.02 37.67 1,993,757 +0.43(+1.15%)
Nov 11, 2005 37.29 37.35 37.19 37.24 1,814,404 -0.19(-0.50%)
Nov 10, 2005 37.35 37.63 37.16 37.43 1,885,519 +0.03(+0.09%)
Nov 09, 2005 36.92 37.66 36.76 37.39 2,323,242 +0.57(+1.55%)
Nov 08, 2005 37.06 37.26 36.68 36.82 2,250,040 -0.25(-0.69%)
Nov 07, 2005 37.07 37.15 36.94 37.08 1,706,613 +0.09(+0.24%)
Nov 04, 2005 36.72 37.13 36.70 36.99 2,294,021 +0.42(+1.16%)
Nov 03, 2005 36.40 36.79 36.40 36.57 2,149,107 +0.21(+0.59%)
Nov 02, 2005 36.31 36.64 36.30 36.35 3,203,012 +0.05(+0.15%)
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.