Northrop Grumman (NY: NOC )

443.33 -5.17 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 67.68 67.77 66.58 66.90 2,117,600 -0.78(-1.15%)
Apr 27, 2006 67.55 67.96 67.28 67.68 1,830,000 -0.37(-0.54%)
Apr 26, 2006 67.70 68.40 67.66 68.05 2,629,800 -1.01(-1.46%)
Apr 25, 2006 71.05 71.06 69.06 69.06 2,227,600 -2.17(-3.05%)
Apr 24, 2006 70.25 71.37 70.15 71.23 1,178,100 +0.78(+1.11%)
Apr 21, 2006 70.85 70.85 69.50 70.45 1,076,500 -0.09(-0.13%)
Apr 20, 2006 69.38 70.91 69.38 70.54 1,899,000 +0.28(+0.40%)
Apr 19, 2006 69.85 70.43 69.52 70.26 1,437,700 +0.49(+0.70%)
Apr 18, 2006 68.86 69.90 68.90 69.77 1,430,600 +0.92(+1.34%)
Apr 17, 2006 67.54 68.95 67.54 68.85 802,400 +0.52(+0.76%)
Apr 13, 2006 68.00 68.50 67.87 68.33 908,400 +0.33(+0.49%)
Apr 12, 2006 68.90 69.00 67.87 68.00 1,659,100 -0.90(-1.31%)
Apr 11, 2006 69.51 69.52 68.78 68.90 1,163,300 -0.61(-0.88%)
Apr 10, 2006 69.28 69.60 68.84 69.51 862,000 +0.24(+0.35%)
Apr 07, 2006 69.66 69.90 69.07 69.27 1,372,000 +0.01(+0.01%)
Apr 06, 2006 69.32 69.53 68.70 69.26 893,200 -0.17(-0.24%)
Apr 05, 2006 69.05 69.62 68.82 69.43 986,000 +0.24(+0.35%)
Apr 04, 2006 67.99 69.40 67.90 69.19 1,614,700 +1.18(+1.74%)
Apr 03, 2006 68.54 68.72 67.96 68.01 1,464,000 -0.28(-0.41%)
Mar 31, 2006 68.35 69.08 68.20 68.29 1,260,700 +0.11(+0.16%)
Mar 30, 2006 68.48 68.60 67.92 68.18 1,341,800 -0.49(-0.71%)
Mar 29, 2006 67.93 68.85 67.61 68.67 1,283,900 +0.73(+1.07%)
Mar 28, 2006 68.36 68.62 67.76 67.94 1,462,600 -0.58(-0.85%)
Mar 27, 2006 68.75 68.75 68.21 68.52 2,103,700 -0.15(-0.22%)
Mar 24, 2006 69.20 69.62 68.61 68.67 1,807,800 -0.44(-0.64%)
Mar 23, 2006 69.60 69.60 68.90 69.11 1,298,400 -0.71(-1.02%)
Mar 22, 2006 69.30 69.89 69.20 69.82 1,046,400 +0.40(+0.58%)
Mar 21, 2006 69.35 69.99 69.33 69.42 1,562,700 -0.02(-0.03%)
Mar 20, 2006 69.83 69.95 69.10 69.44 1,608,800 -0.39(-0.56%)
Mar 17, 2006 69.40 70.04 69.18 69.83 1,862,100 +0.68(+0.98%)
Mar 16, 2006 68.67 69.35 68.30 69.15 1,055,800 +0.48(+0.70%)
Mar 15, 2006 67.91 68.79 67.64 68.67 1,802,500 +0.76(+1.12%)
Mar 14, 2006 67.35 67.94 67.06 67.91 1,161,800 +0.62(+0.92%)
Mar 13, 2006 67.16 67.66 66.85 67.29 1,559,700 +0.34(+0.51%)
Mar 10, 2006 65.61 67.18 65.61 66.95 2,838,700 +1.35(+2.06%)
Mar 09, 2006 65.18 66.25 65.00 65.60 1,724,700 +0.29(+0.44%)
Mar 08, 2006 64.80 65.40 64.66 65.31 1,795,900 +0.29(+0.45%)
Mar 07, 2006 64.92 65.45 64.45 65.02 1,373,300 +0.13(+0.20%)
Mar 06, 2006 65.99 65.99 64.68 64.89 747,800 -0.90(-1.37%)
Mar 03, 2006 65.25 66.25 65.16 65.79 1,377,500 +0.49(+0.75%)
Mar 02, 2006 64.40 65.71 64.30 65.30 1,888,700 +0.76(+1.18%)
Mar 01, 2006 63.35 64.69 63.29 64.54 2,279,700 +0.44(+0.69%)
Feb 28, 2006 65.52 65.52 63.92 64.10 2,957,400 -1.42(-2.17%)
Feb 27, 2006 65.75 65.98 65.50 65.52 1,705,200 -0.41(-0.62%)
Feb 24, 2006 65.45 65.97 65.32 65.93 1,476,500 +0.64(+0.98%)
Feb 23, 2006 65.51 65.85 65.15 65.29 1,494,100 -0.58(-0.88%)
Feb 22, 2006 65.54 66.49 65.53 65.87 1,585,900 +0.57(+0.87%)
Feb 21, 2006 65.47 65.67 64.91 65.30 1,294,000 -0.41(-0.62%)
Feb 17, 2006 65.59 66.04 65.40 65.71 1,514,500 +0.19(+0.29%)
Feb 16, 2006 65.10 65.60 64.85 65.52 1,404,800 +0.42(+0.65%)
Feb 15, 2006 65.01 65.29 64.78 65.10 1,614,700 -0.08(-0.12%)
Feb 14, 2006 63.93 65.53 63.93 65.18 1,961,900 +0.94(+1.46%)
Feb 13, 2006 63.95 64.38 63.84 64.24 968,600 -0.05(-0.08%)
Feb 10, 2006 63.94 64.37 63.58 64.29 938,900 +0.35(+0.55%)
Feb 09, 2006 63.21 64.00 62.80 63.94 1,450,600 +0.96(+1.52%)
Feb 08, 2006 62.95 63.20 62.75 62.98 1,272,200 -0.56(-0.88%)
Feb 07, 2006 63.24 63.80 63.15 63.54 1,621,800 +0.30(+0.47%)
Feb 06, 2006 62.55 63.30 62.33 63.24 1,576,200 +0.55(+0.88%)
Feb 03, 2006 62.50 62.87 62.38 62.69 1,032,900 +0.19(+0.30%)
Feb 02, 2006 62.75 62.91 62.25 62.50 1,626,500 -0.50(-0.79%)
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.