Skip to main content

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 (%)
Mar 31, 2006 45.85 46.34 45.74 45.81 1,879,555 +0.07(+0.16%)
Mar 30, 2006 45.93 46.01 45.56 45.73 2,000,466 -0.33(-0.71%)
Mar 29, 2006 45.56 46.18 45.35 46.06 1,914,144 +0.49(+1.07%)
Mar 28, 2006 45.85 46.03 45.45 45.57 2,180,565 -0.39(-0.85%)
Mar 27, 2006 46.11 46.11 45.75 45.96 3,136,370 -0.10(-0.22%)
Mar 24, 2006 46.42 46.70 46.02 46.06 2,695,217 -0.30(-0.64%)
Mar 23, 2006 46.68 46.68 46.21 46.36 1,935,762 -0.48(-1.02%)
Mar 22, 2006 46.48 46.88 46.42 46.83 1,560,059 +0.27(+0.58%)
Mar 21, 2006 46.52 46.95 46.50 46.56 2,329,802 -0.01(-0.03%)
Mar 20, 2006 46.84 46.92 46.35 46.58 2,398,532 -0.26(-0.56%)
Mar 17, 2006 46.55 46.98 46.40 46.84 2,776,172 +0.46(+0.98%)
Mar 16, 2006 46.06 46.52 45.81 46.38 1,574,074 +0.32(+0.70%)
Mar 15, 2006 45.55 46.14 45.37 46.06 2,687,316 +0.51(+1.12%)
Mar 14, 2006 45.17 45.57 44.98 45.55 1,732,107 +0.42(+0.92%)
Mar 13, 2006 45.05 45.38 44.84 45.13 2,325,329 +0.23(+0.51%)
Mar 10, 2006 44.01 45.06 44.01 44.91 4,232,168 +0.91(+2.06%)
Mar 09, 2006 43.72 44.44 43.60 44.00 2,571,325 +0.19(+0.44%)
Mar 08, 2006 43.46 43.87 43.37 43.81 2,677,476 +0.19(+0.45%)
Mar 07, 2006 43.54 43.90 43.23 43.61 2,047,429 +0.09(+0.20%)
Mar 06, 2006 44.26 44.26 43.38 43.52 1,114,882 -0.60(-1.37%)
Mar 03, 2006 43.77 44.44 43.71 44.13 2,053,690 +0.33(+0.75%)
Mar 02, 2006 43.20 44.07 43.13 43.80 2,815,830 +0.51(+1.18%)
Mar 01, 2006 42.49 43.39 42.45 43.29 3,398,765 +0.30(+0.69%)
Feb 28, 2006 43.95 43.95 42.87 42.99 4,409,136 -0.95(-2.17%)
Feb 27, 2006 44.10 44.26 43.93 43.95 2,542,253 -0.27(-0.62%)
Feb 24, 2006 43.90 44.25 43.81 44.22 2,201,288 +0.43(+0.98%)
Feb 23, 2006 43.94 44.17 43.70 43.79 2,227,527 -0.39(-0.88%)
Feb 22, 2006 43.96 44.60 43.95 44.18 2,364,390 +0.38(+0.87%)
Feb 21, 2006 43.91 44.05 43.54 43.80 1,929,202 -0.27(-0.62%)
Feb 17, 2006 43.99 44.30 43.87 44.07 2,257,941 +0.13(+0.29%)
Feb 16, 2006 43.67 44.00 43.50 43.95 2,094,392 +0.28(+0.65%)
Feb 15, 2006 43.60 43.79 43.45 43.67 2,407,328 -0.05(-0.12%)
Feb 14, 2006 42.88 43.95 42.88 43.72 2,924,962 +0.63(+1.46%)
Feb 13, 2006 42.89 43.18 42.82 43.09 1,444,069 -0.03(-0.08%)
Feb 10, 2006 42.89 43.18 42.65 43.12 1,399,789 +0.23(+0.55%)
Feb 09, 2006 42.40 42.93 42.12 42.89 2,162,674 +0.64(+1.52%)
Feb 08, 2006 42.22 42.39 42.09 42.24 1,896,701 -0.38(-0.88%)
Feb 07, 2006 42.42 42.79 42.36 42.62 2,417,913 +0.20(+0.47%)
Feb 06, 2006 41.95 42.46 41.81 42.42 2,349,929 +0.37(+0.88%)
Feb 03, 2006 41.92 42.17 41.84 42.05 1,539,932 +0.13(+0.30%)
Feb 02, 2006 42.09 42.20 41.75 41.92 2,424,920 -0.34(-0.79%)
Feb 01, 2006 41.67 42.26 41.65 42.26 2,461,447 +0.58(+1.40%)
Jan 31, 2006 41.52 42.06 41.52 41.67 3,451,840 +0.07(+0.16%)
Jan 30, 2006 41.28 41.63 40.85 41.61 3,137,860 -0.43(-1.02%)
Jan 27, 2006 42.14 42.11 41.62 42.04 2,296,257 -0.09(-0.22%)
Jan 26, 2006 41.49 42.85 41.56 42.13 2,286,268 +0.65(+1.57%)
Jan 25, 2006 41.63 41.75 41.38 41.48 2,182,354 -0.16(-0.39%)
Jan 24, 2006 41.01 41.84 41.01 41.64 2,577,885 +0.89(+2.17%)
Jan 23, 2006 40.55 40.87 40.51 40.75 1,219,691 +0.28(+0.70%)
Jan 20, 2006 40.56 40.80 40.37 40.47 2,549,707 -0.19(-0.46%)
Jan 19, 2006 40.58 40.73 40.49 40.66 2,531,518 +0.17(+0.41%)
Jan 18, 2006 40.71 40.83 40.47 40.49 2,604,124 -0.21(-0.53%)
Jan 17, 2006 40.67 40.86 40.63 40.71 2,144,187 -0.17(-0.41%)
Jan 13, 2006 40.75 40.88 40.57 40.88 3,136,519 -0.27(-0.67%)
Jan 12, 2006 42.14 42.14 40.98 41.15 1,896,701 -0.05(-0.13%)
Jan 11, 2006 41.02 41.24 40.85 41.20 2,345,754 +0.15(+0.38%)
Jan 10, 2006 40.88 41.07 40.75 41.05 2,064,723 +0.17(+0.41%)
Jan 09, 2006 40.59 40.92 40.51 40.88 1,793,531 +0.20(+0.49%)
Jan 06, 2006 40.24 40.88 40.11 40.68 2,232,596 +0.33(+0.81%)
Jan 05, 2006 40.24 40.35 40.00 40.35 2,089,621 +0.07(+0.17%)
Jan 04, 2006 40.04 40.31 39.91 40.28 2,188,317 +0.29(+0.72%)
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.