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 (%)
Sep 29, 2006 45.64 45.86 45.50 45.66 1,134,710 -0.09(-0.21%)
Sep 28, 2006 45.71 45.94 45.64 45.75 1,232,661 -0.03(-0.07%)
Sep 27, 2006 45.66 45.95 45.51 45.78 1,706,017 +0.19(+0.43%)
Sep 26, 2006 45.51 45.83 45.46 45.59 1,665,614 -0.03(-0.07%)
Sep 25, 2006 45.25 45.81 45.25 45.62 1,646,829 +0.24(+0.53%)
Sep 22, 2006 45.58 45.61 45.31 45.38 846,225 -0.14(-0.31%)
Sep 21, 2006 45.72 45.80 45.37 45.52 1,189,128 -0.19(-0.41%)
Sep 20, 2006 45.74 45.95 45.62 45.71 1,369,375 +0.13(+0.28%)
Sep 19, 2006 45.54 45.80 45.47 45.58 1,683,206 -0.13(-0.29%)
Sep 18, 2006 45.91 46.05 45.54 45.72 2,011,797 -0.05(-0.12%)
Sep 15, 2006 46.14 46.42 45.74 45.77 2,500,657 -0.10(-0.22%)
Sep 14, 2006 45.41 46.05 45.38 45.87 1,518,613 +0.35(+0.77%)
Sep 13, 2006 45.61 45.61 45.20 45.52 1,434,229 -0.11(-0.24%)
Sep 12, 2006 46.21 46.22 45.29 45.63 1,742,543 -0.57(-1.23%)
Sep 11, 2006 45.78 46.27 45.68 46.20 1,120,696 +0.56(+1.22%)
Sep 08, 2006 45.71 45.85 45.53 45.64 884,689 +0.03(+0.07%)
Sep 07, 2006 46.02 46.02 45.47 45.61 901,536 -0.26(-0.57%)
Sep 06, 2006 45.78 46.07 45.70 45.87 1,847,501 +0.09(+0.21%)
Sep 05, 2006 45.26 45.99 45.25 45.78 1,706,166 +0.69(+1.53%)
Sep 01, 2006 44.81 45.30 44.60 45.09 1,943,216 +0.28(+0.61%)
Aug 31, 2006 44.83 45.11 44.73 44.81 2,021,636 +0.15(+0.33%)
Aug 30, 2006 44.57 44.96 44.40 44.66 2,335,766 +0.40(+0.91%)
Aug 29, 2006 44.11 44.32 44.03 44.26 1,268,144 +0.06(+0.14%)
Aug 28, 2006 43.95 44.32 43.94 44.20 1,583,019 +0.34(+0.76%)
Aug 25, 2006 44.03 44.08 43.74 43.87 725,910 -0.31(-0.70%)
Aug 24, 2006 44.22 44.40 44.05 44.18 1,097,886 -0.07(-0.17%)
Aug 23, 2006 44.24 44.40 44.07 44.25 1,005,004 +0.08(+0.18%)
Aug 22, 2006 44.30 44.40 44.12 44.17 979,659 -0.01(-0.03%)
Aug 21, 2006 44.27 44.29 44.02 44.18 876,489 -0.09(-0.20%)
Aug 18, 2006 44.44 44.50 44.11 44.27 1,198,371 -0.23(-0.53%)
Aug 17, 2006 44.40 44.65 44.28 44.50 1,490,286 +0.19(+0.42%)
Aug 16, 2006 44.34 44.47 44.03 44.32 1,649,363 +0.21(+0.49%)
Aug 15, 2006 43.93 44.25 43.80 44.10 1,272,021 +0.42(+0.95%)
Aug 14, 2006 43.50 44.09 43.50 43.69 923,303 +0.25(+0.59%)
Aug 11, 2006 43.50 43.58 43.26 43.43 1,578,099 -0.10(-0.23%)
Aug 10, 2006 43.13 43.68 42.79 43.53 1,714,067 +0.40(+0.93%)
Aug 09, 2006 43.60 43.87 43.09 43.13 1,771,615 -0.19(-0.43%)
Aug 08, 2006 43.10 43.65 43.10 43.32 1,943,962 +0.29(+0.67%)
Aug 07, 2006 43.50 43.50 43.00 43.03 2,291,635 -0.47(-1.08%)
Aug 04, 2006 43.60 43.80 43.40 43.50 2,537,929 -0.08(-0.18%)
Aug 03, 2006 43.93 43.93 43.56 43.58 3,051,389 -0.53(-1.20%)
Aug 02, 2006 44.45 44.45 44.06 44.11 2,063,232 -0.17(-0.39%)
Aug 01, 2006 44.38 44.38 43.90 44.28 2,117,948 -0.11(-0.26%)
Jul 31, 2006 43.88 44.41 43.84 44.40 2,329,653 +0.24(+0.55%)
Jul 28, 2006 44.47 44.54 43.74 44.16 1,771,765 -0.09(-0.20%)
Jul 27, 2006 44.93 45.34 44.05 44.24 2,333,678 -0.65(-1.45%)
Jul 26, 2006 44.71 45.27 44.26 44.89 1,881,046 +0.02(+0.05%)
Jul 25, 2006 44.32 45.05 44.13 44.87 2,316,235 +0.68(+1.55%)
Jul 24, 2006 43.93 44.51 43.92 44.19 1,580,484 +0.26(+0.60%)
Jul 21, 2006 43.96 44.22 43.67 43.93 1,505,046 +0.13(+0.31%)
Jul 20, 2006 44.12 44.43 43.73 43.79 1,273,512 -0.38(-0.87%)
Jul 19, 2006 42.81 44.26 42.81 44.18 1,990,179 +1.64(+3.86%)
Jul 18, 2006 42.62 42.79 42.03 42.53 1,347,161 -0.02(-0.05%)
Jul 17, 2006 42.91 42.96 42.46 42.55 1,781,753 -0.36(-0.83%)
Jul 14, 2006 42.89 42.97 42.35 42.91 1,315,256 -0.17(-0.40%)
Jul 13, 2006 43.06 43.35 42.93 43.08 1,446,901 -0.17(-0.39%)
Jul 12, 2006 43.60 43.60 43.14 43.25 1,507,282 -0.18(-0.42%)
Jul 11, 2006 42.73 43.54 42.63 43.43 1,036,312 +0.57(+1.33%)
Jul 10, 2006 42.46 42.93 42.41 42.86 1,005,898 +0.57(+1.35%)
Jul 07, 2006 42.69 42.81 42.20 42.29 967,582 -0.57(-1.33%)
Jul 06, 2006 42.60 43.12 42.60 42.86 1,081,486 +0.21(+0.49%)
Jul 05, 2006 42.98 43.07 42.60 42.65 1,245,036 -0.50(-1.15%)
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.