Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 35.88 36.02 35.48 35.48 2,084,730 -0.47(-1.30%)
Jul 28, 2005 36.79 36.79 35.95 35.95 2,219,451 -0.33(-0.92%)
Jul 27, 2005 36.34 36.52 36.10 36.28 2,529,371 -0.07(-0.19%)
Jul 26, 2005 36.20 36.41 36.01 36.35 2,209,136 +0.15(+0.42%)
Jul 25, 2005 35.90 36.26 35.84 36.20 1,119,181 +0.19(+0.53%)
Jul 22, 2005 36.08 36.09 35.74 36.00 1,533,032 -0.03(-0.07%)
Jul 21, 2005 35.47 36.23 35.34 36.03 3,535,086 +0.56(+1.57%)
Jul 20, 2005 34.97 35.51 34.83 35.47 2,097,702 +0.41(+1.17%)
Jul 19, 2005 35.26 35.38 34.92 35.06 1,960,793 -0.08(-0.22%)
Jul 18, 2005 35.49 35.49 35.13 35.14 1,207,171 -0.49(-1.38%)
Jul 15, 2005 35.42 35.74 35.31 35.63 1,798,722 +0.22(+0.61%)
Jul 14, 2005 35.35 35.69 35.32 35.42 1,581,325 +0.03(+0.09%)
Jul 13, 2005 35.32 35.47 35.29 35.38 1,382,683 +0.14(+0.40%)
Jul 12, 2005 35.38 35.50 35.06 35.24 1,384,871 -0.14(-0.40%)
Jul 11, 2005 35.67 35.70 35.37 35.38 2,535,622 +0.22(+0.62%)
Jul 08, 2005 35.03 35.24 34.87 35.17 1,569,916 +0.10(+0.29%)
Jul 07, 2005 34.81 35.13 34.62 35.06 1,875,147 +0.16(+0.46%)
Jul 06, 2005 35.18 35.28 34.76 34.90 1,965,638 -0.31(-0.87%)
Jul 05, 2005 35.33 35.42 35.10 35.21 1,346,268 -0.19(-0.52%)
Jul 01, 2005 35.38 35.50 35.21 35.40 1,233,584 +0.04(+0.13%)
Jun 30, 2005 35.28 35.90 35.28 35.35 2,301,815 -0.31(-0.86%)
Jun 29, 2005 35.67 35.74 35.40 35.66 948,670 +0.04(+0.11%)
Jun 28, 2005 35.19 35.72 35.06 35.62 1,674,317 +0.68(+1.96%)
Jun 27, 2005 34.93 35.02 34.59 34.94 1,958,449 -0.11(-0.31%)
Jun 24, 2005 35.32 35.39 35.00 35.04 1,859,206 -0.36(-1.01%)
Jun 23, 2005 35.83 35.91 35.40 35.40 1,079,796 -0.41(-1.14%)
Jun 22, 2005 35.75 35.96 35.69 35.81 1,608,988 +0.15(+0.41%)
Jun 21, 2005 35.88 35.95 35.57 35.66 2,078,322 -0.25(-0.69%)
Jun 20, 2005 36.09 36.17 35.90 35.91 1,853,736 -0.17(-0.48%)
Jun 17, 2005 36.25 36.36 36.02 36.09 2,136,149 +0.03(+0.07%)
Jun 16, 2005 36.08 36.14 35.91 36.06 1,496,930 -0.04(-0.12%)
Jun 15, 2005 36.06 36.23 35.92 36.11 1,491,459 +0.06(+0.16%)
Jun 14, 2005 36.29 36.29 35.97 36.05 1,897,184 -0.28(-0.76%)
Jun 13, 2005 36.23 36.62 36.16 36.32 2,079,104 +0.10(+0.28%)
Jun 10, 2005 36.03 36.29 35.93 36.22 1,728,549 +0.15(+0.41%)
Jun 09, 2005 35.43 36.18 35.29 36.07 2,354,328 +0.64(+1.81%)
Jun 08, 2005 35.52 35.63 35.33 35.43 1,078,233 -0.12(-0.32%)
Jun 07, 2005 35.70 35.95 35.48 35.55 1,502,243 -0.12(-0.32%)
Jun 06, 2005 35.57 35.72 35.49 35.66 1,298,756 +0.10(+0.27%)
Jun 03, 2005 35.59 35.81 35.43 35.57 1,271,405 -0.03(-0.07%)
Jun 02, 2005 35.45 35.66 35.26 35.59 1,383,621 +0.17(+0.49%)
Jun 01, 2005 35.66 35.66 35.24 35.42 1,615,084 -0.23(-0.65%)
May 31, 2005 35.54 35.86 35.45 35.65 1,854,205 +0.17(+0.49%)
May 27, 2005 35.38 35.57 35.29 35.48 723,458 +0.06(+0.18%)
May 26, 2005 35.35 35.51 35.21 35.42 1,335,171 +0.08(+0.22%)
May 25, 2005 35.45 35.73 35.25 35.34 1,786,219 -0.40(-1.13%)
May 24, 2005 35.49 35.81 35.33 35.74 1,825,760 +0.26(+0.72%)
May 23, 2005 35.17 35.64 35.15 35.49 2,349,170 +0.12(+0.33%)
May 20, 2005 34.94 35.43 34.90 35.37 2,561,879 +0.48(+1.38%)
May 19, 2005 34.75 34.90 34.51 34.89 1,754,962 +0.09(+0.26%)
May 18, 2005 34.76 34.95 34.62 34.80 1,631,806 +0.04(+0.11%)
May 17, 2005 34.43 34.79 34.18 34.76 2,240,081 +0.30(+0.87%)
May 16, 2005 34.44 34.68 34.35 34.46 2,242,738 +0.07(+0.20%)
May 13, 2005 34.95 34.99 34.08 34.39 2,323,539 -0.47(-1.36%)
May 12, 2005 35.17 35.25 34.76 34.87 2,597,200 -0.26(-0.75%)
May 11, 2005 35.16 35.29 34.94 35.13 2,765,366 -0.11(-0.31%)
May 10, 2005 35.50 35.63 35.10 35.24 1,593,360 -0.52(-1.45%)
May 09, 2005 35.63 35.82 35.49 35.75 1,804,349 +0.15(+0.41%)
May 06, 2005 35.54 35.83 35.54 35.61 1,622,117 +0.33(+0.94%)
May 05, 2005 35.35 35.57 35.13 35.27 1,661,814 -0.24(-0.67%)
May 04, 2005 35.31 35.66 35.20 35.51 3,588,537 +0.29(+0.84%)
May 03, 2005 35.32 35.64 35.15 35.22 2,181,785 -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.