Skip to main content

Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 42.97 43.78 42.77 42.97 3,179,605 +0.00(+0.00%)
Jun 29, 2006 42.12 43.02 42.06 42.97 3,403,387 +1.13(+2.71%)
Jun 28, 2006 41.87 42.26 41.57 41.83 2,844,455 +0.07(+0.16%)
Jun 27, 2006 41.76 42.12 41.51 41.77 2,877,254 +0.07(+0.16%)
Jun 26, 2006 41.79 41.87 41.53 41.70 1,502,064 -0.07(-0.16%)
Jun 23, 2006 41.79 42.12 41.65 41.77 1,444,516 -0.22(-0.53%)
Jun 22, 2006 41.99 42.16 41.79 41.99 1,467,028 -0.03(-0.08%)
Jun 21, 2006 41.73 42.26 41.66 42.02 1,633,112 +0.27(+0.64%)
Jun 20, 2006 42.02 42.17 41.65 41.75 1,380,259 -0.15(-0.37%)
Jun 19, 2006 42.25 42.45 41.78 41.91 1,681,268 -0.36(-0.84%)
Jun 16, 2006 41.59 42.26 41.57 42.26 3,739,879 -0.01(-0.02%)
Jun 15, 2006 41.59 42.46 41.26 42.27 2,393,612 +0.53(+1.27%)
Jun 14, 2006 41.81 42.02 41.45 41.74 2,901,108 -0.52(-1.24%)
Jun 13, 2006 42.22 42.53 42.09 42.26 2,068,152 +0.07(+0.17%)
Jun 12, 2006 42.93 42.93 42.13 42.19 1,469,115 -0.65(-1.52%)
Jun 09, 2006 42.85 43.14 42.78 42.84 1,765,056 +0.01(+0.03%)
Jun 08, 2006 42.48 42.95 42.00 42.83 3,207,037 +0.17(+0.41%)
Jun 07, 2006 43.05 43.50 42.63 42.65 2,652,280 -0.38(-0.87%)
Jun 06, 2006 43.64 43.83 42.81 43.03 1,609,855 -0.44(-1.02%)
Jun 05, 2006 43.77 44.02 43.43 43.47 2,021,189 -0.16(-0.37%)
Jun 02, 2006 43.40 43.76 43.22 43.63 2,420,597 +0.17(+0.40%)
Jun 01, 2006 43.39 43.77 43.26 43.46 3,246,248 +0.07(+0.17%)
May 31, 2006 43.46 43.88 43.16 43.38 2,621,419 -0.11(-0.26%)
May 30, 2006 43.50 43.69 43.30 43.50 2,094,541 -0.25(-0.58%)
May 26, 2006 43.93 44.13 43.69 43.75 1,191,662 -0.08(-0.18%)
May 25, 2006 43.93 44.20 43.75 43.83 2,025,513 -0.25(-0.56%)
May 24, 2006 44.18 44.36 43.51 44.08 3,476,440 -0.10(-0.23%)
May 23, 2006 45.24 45.28 44.11 44.18 3,013,372 -1.07(-2.36%)
May 22, 2006 44.59 45.56 44.46 45.25 2,828,950 +0.66(+1.49%)
May 19, 2006 44.27 44.83 44.10 44.58 2,217,539 +0.38(+0.86%)
May 18, 2006 43.60 44.51 43.60 44.20 1,788,015 +0.08(+0.18%)
May 17, 2006 44.54 44.68 43.95 44.12 1,929,053 -0.58(-1.29%)
May 16, 2006 44.91 44.95 44.61 44.70 1,809,335 -0.19(-0.42%)
May 15, 2006 44.60 44.94 44.55 44.89 2,470,541 +0.17(+0.38%)
May 12, 2006 45.39 45.57 44.66 44.72 1,984,215 -0.68(-1.51%)
May 11, 2006 45.62 45.89 45.32 45.40 1,637,883 -0.21(-0.47%)
May 10, 2006 45.95 45.99 45.47 45.62 1,802,328 -0.13(-0.29%)
May 09, 2006 46.01 46.01 45.67 45.75 1,935,165 -0.25(-0.54%)
May 08, 2006 45.73 46.12 45.39 46.00 1,710,787 +0.27(+0.60%)
May 05, 2006 45.45 45.91 45.32 45.72 1,645,785 +0.34(+0.74%)
May 04, 2006 45.32 45.46 45.16 45.39 2,333,529 -0.01(-0.01%)
May 03, 2006 45.28 45.51 44.91 45.40 3,110,577 +0.25(+0.56%)
May 02, 2006 45.11 45.32 44.96 45.14 2,742,777 +0.03(+0.06%)
May 01, 2006 44.87 45.32 44.40 45.11 2,417,019 +0.24(+0.54%)
Apr 28, 2006 45.40 45.46 44.66 44.87 3,157,093 -0.52(-1.15%)
Apr 27, 2006 45.31 45.58 45.13 45.40 2,728,315 -0.25(-0.54%)
Apr 26, 2006 45.41 45.88 45.38 45.64 3,920,723 -0.68(-1.46%)
Apr 25, 2006 47.66 47.66 46.32 46.32 3,321,090 -1.46(-3.05%)
Apr 24, 2006 47.12 47.87 47.05 47.78 1,756,408 +0.52(+1.11%)
Apr 21, 2006 47.52 47.52 46.62 47.25 1,604,935 -0.06(-0.13%)
Apr 20, 2006 46.54 47.56 46.54 47.31 2,831,186 +0.19(+0.40%)
Apr 19, 2006 46.85 47.24 46.63 47.13 2,143,442 +0.33(+0.70%)
Apr 18, 2006 46.19 46.88 46.21 46.80 2,132,856 +0.62(+1.34%)
Apr 17, 2006 45.30 46.25 45.30 46.18 1,196,284 +0.35(+0.76%)
Apr 13, 2006 45.61 45.95 45.52 45.83 1,354,317 +0.22(+0.49%)
Apr 12, 2006 46.21 46.28 45.52 45.61 2,473,523 -0.60(-1.31%)
Apr 11, 2006 46.62 46.63 46.13 46.21 1,734,343 -0.41(-0.88%)
Apr 10, 2006 46.47 46.68 46.17 46.62 1,285,140 +0.16(+0.35%)
Apr 07, 2006 46.72 46.88 46.33 46.46 2,045,491 +0.01(+0.01%)
Apr 06, 2006 46.50 46.64 46.08 46.46 1,331,656 -0.11(-0.24%)
Apr 05, 2006 46.31 46.70 46.16 46.57 1,470,010 +0.16(+0.35%)
Apr 04, 2006 45.60 46.55 45.54 46.41 2,407,328 +0.79(+1.73%)
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.