Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.85 43.03 42.43 42.83 1,808,257 +0.01(+0.01%)
Nov 29, 2006 41.96 42.91 41.96 42.82 2,837,797 +0.92(+2.18%)
Nov 28, 2006 41.50 42.01 41.36 41.91 2,538,218 +0.17(+0.41%)
Nov 27, 2006 42.30 42.38 41.65 41.73 2,746,376 -0.53(-1.26%)
Nov 24, 2006 42.23 42.51 42.15 42.27 495,547 -0.01(-0.03%)
Nov 22, 2006 42.52 42.55 42.19 42.28 1,549,310 -0.40(-0.93%)
Nov 21, 2006 42.62 42.79 42.44 42.67 2,603,384 +0.06(+0.14%)
Nov 20, 2006 42.76 42.91 42.55 42.62 2,569,473 -0.33(-0.76%)
Nov 17, 2006 43.13 43.34 42.61 42.94 3,299,902 -0.35(-0.80%)
Nov 16, 2006 43.56 43.67 43.26 43.29 2,436,170 -0.27(-0.62%)
Nov 15, 2006 42.64 43.67 42.62 43.56 4,575,575 +0.98(+2.30%)
Nov 14, 2006 42.00 42.76 41.87 42.58 3,610,264 +0.62(+1.48%)
Nov 13, 2006 41.61 42.37 41.52 41.96 3,920,939 +0.56(+1.34%)
Nov 10, 2006 41.21 41.51 41.16 41.40 2,081,739 +0.07(+0.17%)
Nov 09, 2006 41.69 42.05 41.32 41.33 2,690,586 -0.25(-0.60%)
Nov 08, 2006 42.39 42.40 41.52 41.58 5,477,438 -0.91(-2.14%)
Nov 07, 2006 42.43 42.87 41.98 42.49 3,294,589 +0.20(+0.48%)
Nov 06, 2006 42.14 42.47 42.09 42.28 2,654,330 +0.08(+0.20%)
Nov 03, 2006 42.32 42.49 42.17 42.20 2,084,864 +0.03(+0.08%)
Nov 02, 2006 42.56 42.62 42.01 42.17 4,207,860 -0.67(-1.55%)
Nov 01, 2006 42.46 43.15 42.31 42.83 3,064,865 +0.35(+0.83%)
Oct 31, 2006 42.40 42.62 42.27 42.48 2,880,460 -0.05(-0.12%)
Oct 30, 2006 42.24 42.73 42.24 42.53 2,131,122 +0.29(+0.70%)
Oct 27, 2006 42.26 42.45 42.18 42.24 4,657,932 +0.06(+0.15%)
Oct 26, 2006 42.28 42.30 41.47 42.18 3,666,679 -0.10(-0.24%)
Oct 25, 2006 43.53 43.54 42.20 42.28 5,000,643 -1.26(-2.90%)
Oct 24, 2006 43.83 44.00 43.26 43.54 3,648,239 -0.72(-1.63%)
Oct 23, 2006 44.07 44.26 43.96 44.26 2,107,837 +0.24(+0.54%)
Oct 20, 2006 44.24 44.24 43.74 44.02 1,832,949 -0.13(-0.30%)
Oct 19, 2006 44.38 44.44 44.07 44.16 1,360,373 -0.36(-0.82%)
Oct 18, 2006 44.47 44.66 44.41 44.52 2,255,829 +0.06(+0.13%)
Oct 17, 2006 44.52 44.54 44.36 44.47 2,244,890 -0.14(-0.32%)
Oct 16, 2006 44.47 44.62 44.31 44.61 1,399,442 +0.16(+0.36%)
Oct 13, 2006 44.34 44.50 44.17 44.45 1,674,955 +0.18(+0.40%)
Oct 12, 2006 43.95 44.39 43.94 44.27 3,299,277 +0.39(+0.89%)
Oct 11, 2006 43.91 44.09 43.65 43.88 2,396,789 -0.03(-0.07%)
Oct 10, 2006 43.70 43.98 43.51 43.91 3,258,177 +0.17(+0.40%)
Oct 09, 2006 43.91 43.91 43.63 43.74 1,509,928 -0.03(-0.07%)
Oct 06, 2006 44.06 44.09 43.53 43.77 2,287,553 -0.43(-0.97%)
Oct 05, 2006 44.23 44.38 44.06 44.20 1,746,841 -0.23(-0.52%)
Oct 04, 2006 43.94 44.47 43.71 44.43 1,851,389 +0.20(+0.46%)
Oct 03, 2006 44.34 44.45 44.06 44.22 1,934,996 -0.15(-0.35%)
Oct 02, 2006 43.77 44.84 43.66 44.38 2,436,483 +0.82(+1.88%)
Sep 29, 2006 43.55 43.75 43.40 43.56 1,189,408 -0.09(-0.21%)
Sep 28, 2006 43.61 43.83 43.55 43.65 1,292,081 -0.03(-0.07%)
Sep 27, 2006 43.56 43.83 43.42 43.68 1,788,254 +0.19(+0.43%)
Sep 26, 2006 43.42 43.72 43.37 43.49 1,745,904 -0.03(-0.07%)
Sep 25, 2006 43.17 43.70 43.17 43.53 1,726,213 +0.23(+0.53%)
Sep 22, 2006 43.48 43.51 43.23 43.30 887,016 -0.13(-0.31%)
Sep 21, 2006 43.62 43.69 43.28 43.43 1,246,449 -0.18(-0.41%)
Sep 20, 2006 43.64 43.83 43.53 43.61 1,435,385 +0.12(+0.28%)
Sep 19, 2006 43.45 43.69 43.38 43.49 1,764,344 -0.13(-0.29%)
Sep 18, 2006 43.79 43.94 43.44 43.62 2,108,774 -0.05(-0.12%)
Sep 15, 2006 44.02 44.28 43.63 43.67 2,621,200 -0.10(-0.22%)
Sep 14, 2006 43.32 43.94 43.30 43.76 1,591,816 +0.33(+0.77%)
Sep 13, 2006 43.51 43.51 43.12 43.43 1,503,365 -0.10(-0.23%)
Sep 12, 2006 44.09 44.10 43.21 43.53 1,826,542 -0.54(-1.23%)
Sep 11, 2006 43.68 44.14 43.58 44.08 1,174,719 +0.53(+1.22%)
Sep 08, 2006 43.61 43.74 43.44 43.55 927,335 +0.03(+0.07%)
Sep 07, 2006 43.90 43.90 43.38 43.51 944,994 -0.25(-0.57%)
Sep 06, 2006 43.67 43.95 43.60 43.76 1,936,559 +0.09(+0.21%)
Sep 05, 2006 43.17 43.87 43.17 43.67 1,788,410 +0.66(+1.53%)
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.