Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 35.89 36.02 35.48 35.48 2,084,552 -0.47(-1.30%)
Jul 28, 2005 36.79 36.79 35.95 35.95 2,219,261 -0.33(-0.92%)
Jul 27, 2005 36.35 36.52 36.10 36.28 2,529,154 -0.07(-0.19%)
Jul 26, 2005 36.20 36.42 36.01 36.35 2,208,946 +0.15(+0.42%)
Jul 25, 2005 35.90 36.26 35.84 36.20 1,119,085 +0.19(+0.53%)
Jul 22, 2005 36.08 36.09 35.74 36.01 1,532,901 -0.03(-0.07%)
Jul 21, 2005 35.48 36.24 35.34 36.03 3,534,783 +0.56(+1.57%)
Jul 20, 2005 34.97 35.51 34.83 35.48 2,097,522 +0.41(+1.17%)
Jul 19, 2005 35.26 35.38 34.93 35.07 1,960,625 -0.08(-0.22%)
Jul 18, 2005 35.49 35.50 35.14 35.14 1,207,067 -0.49(-1.38%)
Jul 15, 2005 35.42 35.74 35.31 35.64 1,798,568 +0.22(+0.61%)
Jul 14, 2005 35.35 35.69 35.32 35.42 1,581,190 +0.03(+0.09%)
Jul 13, 2005 35.32 35.47 35.29 35.39 1,382,564 +0.14(+0.40%)
Jul 12, 2005 35.39 35.51 35.07 35.25 1,384,752 -0.14(-0.40%)
Jul 11, 2005 35.67 35.71 35.37 35.39 2,535,405 +0.22(+0.62%)
Jul 08, 2005 35.03 35.24 34.87 35.17 1,569,782 +0.10(+0.29%)
Jul 07, 2005 34.82 35.13 34.62 35.07 1,874,987 +0.16(+0.46%)
Jul 06, 2005 35.18 35.28 34.76 34.91 1,965,470 -0.31(-0.87%)
Jul 05, 2005 35.34 35.42 35.10 35.21 1,346,152 -0.19(-0.52%)
Jul 01, 2005 35.38 35.50 35.21 35.40 1,233,478 +0.04(+0.13%)
Jun 30, 2005 35.28 35.90 35.28 35.35 2,301,618 -0.31(-0.86%)
Jun 29, 2005 35.67 35.74 35.41 35.66 948,589 +0.04(+0.11%)
Jun 28, 2005 35.19 35.72 35.06 35.62 1,674,173 +0.68(+1.96%)
Jun 27, 2005 34.93 35.03 34.59 34.94 1,958,281 -0.11(-0.31%)
Jun 24, 2005 35.32 35.39 35.00 35.05 1,859,047 -0.36(-1.01%)
Jun 23, 2005 35.83 35.91 35.41 35.41 1,079,703 -0.41(-1.14%)
Jun 22, 2005 35.75 35.96 35.69 35.82 1,608,850 +0.15(+0.41%)
Jun 21, 2005 35.88 35.95 35.57 35.67 2,078,144 -0.25(-0.69%)
Jun 20, 2005 36.09 36.17 35.90 35.92 1,853,577 -0.17(-0.48%)
Jun 17, 2005 36.25 36.36 36.03 36.09 2,135,966 +0.03(+0.07%)
Jun 16, 2005 36.08 36.14 35.91 36.06 1,496,801 -0.04(-0.12%)
Jun 15, 2005 36.06 36.23 35.92 36.11 1,491,332 +0.06(+0.16%)
Jun 14, 2005 36.29 36.29 35.98 36.05 1,897,022 -0.28(-0.76%)
Jun 13, 2005 36.23 36.62 36.16 36.33 2,078,926 +0.10(+0.28%)
Jun 10, 2005 36.03 36.29 35.93 36.22 1,728,401 +0.15(+0.41%)
Jun 09, 2005 35.44 36.19 35.30 36.08 2,354,126 +0.64(+1.81%)
Jun 08, 2005 35.53 35.63 35.33 35.44 1,078,141 -0.12(-0.32%)
Jun 07, 2005 35.70 35.96 35.48 35.55 1,502,115 -0.12(-0.32%)
Jun 06, 2005 35.57 35.72 35.50 35.67 1,298,645 +0.10(+0.27%)
Jun 03, 2005 35.60 35.82 35.43 35.57 1,271,297 -0.03(-0.07%)
Jun 02, 2005 35.45 35.66 35.26 35.60 1,383,502 +0.17(+0.49%)
Jun 01, 2005 35.66 35.66 35.24 35.42 1,614,945 -0.23(-0.65%)
May 31, 2005 35.55 35.87 35.45 35.66 1,854,046 +0.17(+0.49%)
May 27, 2005 35.38 35.57 35.29 35.48 723,396 +0.06(+0.18%)
May 26, 2005 35.35 35.51 35.21 35.42 1,335,057 +0.08(+0.22%)
May 25, 2005 35.45 35.73 35.25 35.34 1,786,066 -0.40(-1.13%)
May 24, 2005 35.50 35.82 35.34 35.74 1,825,604 +0.26(+0.72%)
May 23, 2005 35.17 35.64 35.15 35.49 2,348,969 +0.12(+0.33%)
May 20, 2005 34.94 35.43 34.90 35.37 2,561,659 +0.48(+1.38%)
May 19, 2005 34.75 34.91 34.52 34.89 1,754,811 +0.09(+0.26%)
May 18, 2005 34.77 34.95 34.62 34.80 1,631,667 +0.04(+0.11%)
May 17, 2005 34.43 34.79 34.18 34.77 2,239,889 +0.30(+0.87%)
May 16, 2005 34.44 34.68 34.35 34.46 2,242,546 +0.07(+0.20%)
May 13, 2005 34.96 34.99 34.09 34.39 2,323,340 -0.47(-1.36%)
May 12, 2005 35.18 35.25 34.76 34.87 2,596,977 -0.26(-0.75%)
May 11, 2005 35.16 35.29 34.94 35.13 2,765,129 -0.11(-0.31%)
May 10, 2005 35.50 35.63 35.10 35.24 1,593,223 -0.52(-1.45%)
May 09, 2005 35.64 35.82 35.50 35.76 1,804,194 +0.15(+0.41%)
May 06, 2005 35.55 35.83 35.55 35.61 1,621,978 +0.33(+0.94%)
May 05, 2005 35.35 35.57 35.13 35.28 1,661,671 -0.24(-0.67%)
May 04, 2005 35.31 35.67 35.20 35.51 3,588,229 +0.29(+0.84%)
May 03, 2005 35.32 35.64 35.16 35.22 2,181,598 -0.17(-0.47%)
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.