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 (%)
Dec 29, 2006 45.71 45.81 45.33 45.41 1,057,424 -0.44(-0.95%)
Dec 28, 2006 45.65 45.87 45.61 45.84 712,553 +0.03(+0.06%)
Dec 27, 2006 45.82 45.87 45.63 45.81 883,721 +0.16(+0.35%)
Dec 26, 2006 45.53 45.69 45.30 45.65 602,666 +0.27(+0.61%)
Dec 22, 2006 45.83 45.83 45.24 45.38 1,160,453 -0.45(-0.98%)
Dec 21, 2006 45.94 46.12 45.58 45.83 1,889,706 +0.06(+0.13%)
Dec 20, 2006 44.94 45.89 44.94 45.77 2,168,674 +0.64(+1.43%)
Dec 19, 2006 44.80 45.26 44.80 45.12 1,705,268 +0.33(+0.73%)
Dec 18, 2006 45.11 45.24 44.73 44.80 1,453,138 -0.32(-0.71%)
Dec 15, 2006 44.39 45.27 44.39 45.12 2,573,036 +0.75(+1.69%)
Dec 14, 2006 44.41 44.78 44.36 44.37 2,683,669 -0.03(-0.06%)
Dec 13, 2006 44.71 44.87 44.29 44.39 2,740,327 -0.26(-0.59%)
Dec 12, 2006 45.20 45.34 44.60 44.65 2,479,102 -0.65(-1.44%)
Dec 11, 2006 44.61 45.45 44.61 45.30 1,264,973 +0.46(+1.02%)
Dec 08, 2006 45.27 45.42 44.77 44.85 1,138,386 -0.46(-1.01%)
Dec 07, 2006 45.34 45.53 45.16 45.30 1,797,114 -0.01(-0.03%)
Dec 06, 2006 45.73 45.84 45.22 45.32 1,494,588 -0.42(-0.91%)
Dec 05, 2006 45.63 45.90 45.52 45.73 1,253,641 +0.11(+0.24%)
Dec 04, 2006 45.24 45.77 45.22 45.63 1,567,648 +0.54(+1.21%)
Dec 01, 2006 45.03 45.49 44.73 45.08 2,613,144 +0.19(+0.43%)
Nov 30, 2006 44.91 45.10 44.47 44.89 1,725,247 +0.01(+0.01%)
Nov 29, 2006 43.98 44.97 43.98 44.88 2,707,525 +0.96(+2.18%)
Nov 28, 2006 43.49 44.03 43.35 43.92 2,421,698 +0.18(+0.41%)
Nov 27, 2006 44.33 44.42 43.66 43.74 2,620,301 -0.56(-1.26%)
Nov 24, 2006 44.27 44.55 44.18 44.30 472,799 -0.01(-0.03%)
Nov 22, 2006 44.57 44.60 44.22 44.31 1,478,187 -0.42(-0.93%)
Nov 21, 2006 44.67 44.85 44.48 44.73 2,483,873 +0.06(+0.14%)
Nov 20, 2006 44.82 44.97 44.60 44.67 2,451,519 -0.34(-0.76%)
Nov 17, 2006 45.20 45.43 44.66 45.01 3,148,417 -0.36(-0.80%)
Nov 16, 2006 45.65 45.77 45.34 45.37 2,324,335 -0.28(-0.62%)
Nov 15, 2006 44.69 45.77 44.67 45.65 4,365,528 +1.03(+2.30%)
Nov 14, 2006 44.02 44.82 43.88 44.63 3,444,531 +0.65(+1.48%)
Nov 13, 2006 43.61 44.41 43.51 43.98 3,740,944 +0.58(+1.34%)
Nov 10, 2006 43.19 43.51 43.15 43.39 1,986,174 +0.07(+0.17%)
Nov 09, 2006 43.70 44.08 43.31 43.32 2,567,072 -0.26(-0.60%)
Nov 08, 2006 44.43 44.44 43.51 43.58 5,225,990 -0.95(-2.14%)
Nov 07, 2006 44.47 44.93 44.00 44.53 3,143,347 +0.21(+0.48%)
Nov 06, 2006 44.16 44.51 44.11 44.32 2,532,480 +0.09(+0.20%)
Nov 03, 2006 44.35 44.53 44.20 44.23 1,989,156 +0.03(+0.08%)
Nov 02, 2006 44.61 44.67 44.03 44.20 4,014,694 -0.70(-1.55%)
Nov 01, 2006 44.50 45.22 44.35 44.90 2,924,169 +0.37(+0.83%)
Oct 31, 2006 44.44 44.67 44.31 44.53 2,748,230 -0.05(-0.12%)
Oct 30, 2006 44.27 44.78 44.27 44.58 2,033,290 +0.31(+0.70%)
Oct 27, 2006 44.29 44.49 44.20 44.27 4,444,105 +0.07(+0.15%)
Oct 26, 2006 44.31 44.33 43.46 44.20 3,498,357 -0.11(-0.24%)
Oct 25, 2006 45.63 45.63 44.23 44.31 4,771,083 -1.32(-2.90%)
Oct 24, 2006 45.94 46.12 45.34 45.63 3,480,763 -0.76(-1.63%)
Oct 23, 2006 46.19 46.39 46.08 46.39 2,011,074 +0.25(+0.54%)
Oct 20, 2006 46.37 46.37 45.84 46.14 1,748,805 -0.14(-0.30%)
Oct 19, 2006 46.52 46.58 46.19 46.28 1,297,924 -0.38(-0.82%)
Oct 18, 2006 46.61 46.81 46.55 46.67 2,152,273 +0.06(+0.13%)
Oct 17, 2006 46.67 46.69 46.49 46.61 2,141,836 -0.15(-0.32%)
Oct 16, 2006 46.61 46.77 46.44 46.75 1,335,199 +0.17(+0.36%)
Oct 13, 2006 46.48 46.65 46.29 46.59 1,598,064 +0.19(+0.40%)
Oct 12, 2006 46.07 46.53 46.05 46.40 3,147,820 +0.41(+0.89%)
Oct 11, 2006 46.02 46.21 45.75 45.99 2,286,762 -0.03(-0.07%)
Oct 10, 2006 45.81 46.10 45.61 46.02 3,108,607 +0.18(+0.40%)
Oct 09, 2006 46.02 46.02 45.73 45.84 1,440,614 -0.03(-0.07%)
Oct 06, 2006 46.18 46.21 45.63 45.87 2,182,540 -0.45(-0.97%)
Oct 05, 2006 46.36 46.51 46.18 46.32 1,666,651 -0.24(-0.52%)
Oct 04, 2006 46.05 46.61 45.81 46.57 1,766,399 +0.21(+0.46%)
Oct 03, 2006 46.48 46.59 46.18 46.35 1,846,168 -0.16(-0.35%)
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.