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 43.94 43.94 42.87 42.99 4,409,513 -0.95(-2.17%)
Feb 27, 2006 44.10 44.25 43.93 43.94 2,542,470 -0.27(-0.62%)
Feb 24, 2006 43.90 44.25 43.81 44.22 2,201,476 +0.43(+0.98%)
Feb 23, 2006 43.94 44.16 43.70 43.79 2,227,718 -0.39(-0.88%)
Feb 22, 2006 43.96 44.59 43.95 44.18 2,364,593 +0.38(+0.87%)
Feb 21, 2006 43.91 44.04 43.53 43.80 1,929,367 -0.27(-0.62%)
Feb 17, 2006 43.99 44.29 43.86 44.07 2,258,135 +0.13(+0.29%)
Feb 16, 2006 43.66 44.00 43.49 43.94 2,094,571 +0.28(+0.65%)
Feb 15, 2006 43.60 43.79 43.45 43.66 2,407,534 -0.05(-0.12%)
Feb 14, 2006 42.88 43.95 42.88 43.72 2,925,212 +0.63(+1.46%)
Feb 13, 2006 42.89 43.18 42.82 43.08 1,444,192 -0.03(-0.08%)
Feb 10, 2006 42.88 43.17 42.64 43.12 1,399,909 +0.23(+0.55%)
Feb 09, 2006 42.39 42.92 42.12 42.88 2,162,859 +0.64(+1.52%)
Feb 08, 2006 42.22 42.39 42.09 42.24 1,896,863 -0.38(-0.88%)
Feb 07, 2006 42.41 42.79 42.35 42.62 2,418,120 +0.20(+0.47%)
Feb 06, 2006 41.95 42.45 41.80 42.41 2,350,130 +0.37(+0.88%)
Feb 03, 2006 41.92 42.17 41.84 42.05 1,540,064 +0.13(+0.30%)
Feb 02, 2006 42.09 42.19 41.75 41.92 2,425,128 -0.34(-0.79%)
Feb 01, 2006 41.67 42.25 41.65 42.25 2,461,657 +0.58(+1.40%)
Jan 31, 2006 41.52 42.05 41.52 41.67 3,452,135 +0.07(+0.16%)
Jan 30, 2006 41.28 41.62 40.85 41.60 3,138,129 -0.43(-1.02%)
Jan 27, 2006 42.13 42.11 41.62 42.03 2,296,453 -0.09(-0.22%)
Jan 26, 2006 41.48 42.84 41.56 42.13 2,286,464 +0.65(+1.57%)
Jan 25, 2006 41.62 41.75 41.37 41.48 2,182,540 -0.16(-0.39%)
Jan 24, 2006 41.01 41.84 41.01 41.64 2,578,105 +0.89(+2.17%)
Jan 23, 2006 40.54 40.86 40.51 40.75 1,219,795 +0.28(+0.70%)
Jan 20, 2006 40.56 40.80 40.37 40.47 2,549,925 -0.19(-0.46%)
Jan 19, 2006 40.58 40.73 40.48 40.66 2,531,735 +0.17(+0.41%)
Jan 18, 2006 40.70 40.83 40.47 40.49 2,604,347 -0.21(-0.53%)
Jan 17, 2006 40.66 40.86 40.63 40.70 2,144,370 -0.17(-0.41%)
Jan 13, 2006 40.74 40.88 40.57 40.87 3,136,787 -0.27(-0.67%)
Jan 12, 2006 42.13 42.13 40.98 41.15 1,896,863 -0.05(-0.13%)
Jan 11, 2006 41.02 41.24 40.84 41.20 2,345,955 +0.15(+0.38%)
Jan 10, 2006 40.88 41.07 40.74 41.05 2,064,900 +0.17(+0.41%)
Jan 09, 2006 40.58 40.91 40.51 40.88 1,793,685 +0.20(+0.49%)
Jan 06, 2006 40.24 40.88 40.11 40.68 2,232,787 +0.33(+0.81%)
Jan 05, 2006 40.24 40.35 40.00 40.35 2,089,799 +0.07(+0.17%)
Jan 04, 2006 40.04 40.31 39.91 40.28 2,188,504 +0.29(+0.72%)
Jan 03, 2006 39.74 40.33 39.64 39.99 3,240,561 -0.32(-0.80%)
Dec 30, 2005 40.04 40.42 40.04 40.31 1,682,754 +0.16(+0.40%)
Dec 29, 2005 40.09 40.28 40.07 40.15 1,380,079 +0.13(+0.34%)
Dec 28, 2005 40.03 40.11 39.74 40.02 1,400,058 +0.11(+0.29%)
Dec 27, 2005 39.91 40.11 39.85 39.91 1,083,964 +0.03(+0.08%)
Dec 23, 2005 39.89 40.00 39.81 39.87 667,674 +0.04(+0.10%)
Dec 22, 2005 39.82 39.90 39.56 39.83 2,051,928 +0.10(+0.25%)
Dec 21, 2005 39.57 39.80 39.50 39.73 1,265,718 +0.30(+0.75%)
Dec 20, 2005 39.34 39.65 39.23 39.44 1,880,909 +0.28(+0.72%)
Dec 19, 2005 39.57 39.57 39.10 39.15 2,035,974 -0.51(-1.29%)
Dec 16, 2005 39.91 40.21 39.64 39.66 2,617,617 -0.24(-0.60%)
Dec 15, 2005 39.80 40.11 39.60 39.91 2,528,902 +0.11(+0.29%)
Dec 14, 2005 39.60 39.95 39.46 39.79 2,438,547 +0.19(+0.47%)
Dec 13, 2005 39.17 39.65 39.17 39.60 2,647,139 +0.36(+0.92%)
Dec 12, 2005 39.20 39.37 38.91 39.24 2,920,292 -0.09(-0.24%)
Dec 09, 2005 38.97 39.47 38.95 39.34 2,833,963 +0.37(+0.95%)
Dec 08, 2005 38.23 38.99 38.23 38.97 2,527,411 +0.19(+0.50%)
Dec 07, 2005 38.90 38.95 38.58 38.77 1,717,047 -0.08(-0.21%)
Dec 06, 2005 38.60 38.99 38.57 38.85 2,460,912 +0.28(+0.73%)
Dec 05, 2005 38.58 38.70 38.20 38.57 2,957,866 +0.00(+0.00%)
Dec 02, 2005 38.71 38.80 38.54 38.57 2,046,858 -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.