Northrop Grumman (NY: NOC )

478.91 +1.55 (+0.32%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 37.62 37.76 37.19 37.19 1,988,688 -0.49(-1.30%)
Jul 28, 2005 38.57 38.57 37.68 37.68 2,117,202 -0.35(-0.92%)
Jul 27, 2005 38.10 38.28 37.84 38.03 2,412,844 -0.07(-0.19%)
Jul 26, 2005 37.94 38.17 37.75 38.10 2,107,362 +0.16(+0.42%)
Jul 25, 2005 37.63 38.01 37.57 37.94 1,067,621 +0.20(+0.53%)
Jul 22, 2005 37.82 37.83 37.46 37.74 1,462,406 -0.03(-0.07%)
Jul 21, 2005 37.19 37.98 37.05 37.77 3,372,227 +0.58(+1.57%)
Jul 20, 2005 36.66 37.23 36.51 37.19 2,001,062 +0.43(+1.17%)
Jul 19, 2005 36.96 37.09 36.61 36.76 1,870,461 -0.08(-0.22%)
Jul 18, 2005 37.20 37.21 36.83 36.84 1,151,557 -0.52(-1.38%)
Jul 15, 2005 37.13 37.46 37.01 37.35 1,715,856 +0.23(+0.61%)
Jul 14, 2005 37.06 37.41 37.02 37.13 1,508,475 +0.03(+0.09%)
Jul 13, 2005 37.02 37.18 36.99 37.09 1,318,983 +0.15(+0.40%)
Jul 12, 2005 37.09 37.22 36.76 36.94 1,321,071 -0.15(-0.40%)
Jul 11, 2005 37.39 37.43 37.08 37.09 2,418,808 +0.23(+0.62%)
Jul 08, 2005 36.72 36.94 36.56 36.86 1,497,591 +0.11(+0.29%)
Jul 07, 2005 36.50 36.82 36.29 36.76 1,788,761 +0.17(+0.46%)
Jul 06, 2005 36.88 36.98 36.43 36.59 1,875,083 -0.32(-0.87%)
Jul 05, 2005 37.04 37.13 36.79 36.91 1,284,246 -0.19(-0.52%)
Jul 01, 2005 37.09 37.21 36.91 37.11 1,176,753 +0.05(+0.13%)
Jun 30, 2005 36.98 37.63 36.98 37.06 2,195,772 -0.32(-0.86%)
Jun 29, 2005 37.39 37.46 37.11 37.38 904,965 +0.04(+0.11%)
Jun 28, 2005 36.89 37.44 36.75 37.34 1,597,182 +0.72(+1.96%)
Jun 27, 2005 36.62 36.72 36.26 36.62 1,868,225 -0.11(-0.31%)
Jun 24, 2005 37.02 37.10 36.69 36.74 1,773,554 -0.38(-1.01%)
Jun 23, 2005 37.56 37.64 37.11 37.11 1,030,050 -0.43(-1.14%)
Jun 22, 2005 37.47 37.70 37.41 37.54 1,534,863 +0.15(+0.41%)
Jun 21, 2005 37.61 37.68 37.29 37.39 1,982,575 -0.26(-0.69%)
Jun 20, 2005 37.83 37.92 37.63 37.65 1,768,336 -0.18(-0.48%)
Jun 17, 2005 38.00 38.11 37.76 37.83 2,037,738 +0.03(+0.07%)
Jun 16, 2005 37.82 37.88 37.64 37.80 1,427,967 -0.05(-0.12%)
Jun 15, 2005 37.80 37.98 37.66 37.85 1,422,749 +0.06(+0.16%)
Jun 14, 2005 38.04 38.04 37.71 37.79 1,809,782 -0.29(-0.76%)
Jun 13, 2005 37.98 38.39 37.90 38.08 1,983,321 +0.11(+0.28%)
Jun 10, 2005 37.77 38.04 37.66 37.97 1,648,916 +0.15(+0.41%)
Jun 09, 2005 37.15 37.93 37.00 37.82 2,245,865 +0.67(+1.81%)
Jun 08, 2005 37.24 37.35 37.03 37.15 1,028,559 -0.12(-0.32%)
Jun 07, 2005 37.42 37.69 37.19 37.27 1,433,036 -0.12(-0.32%)
Jun 06, 2005 37.29 37.44 37.21 37.39 1,238,923 +0.10(+0.27%)
Jun 03, 2005 37.31 37.54 37.14 37.29 1,212,833 -0.03(-0.07%)
Jun 02, 2005 37.16 37.38 36.96 37.31 1,319,878 +0.18(+0.49%)
Jun 01, 2005 37.38 37.38 36.94 37.13 1,540,678 -0.24(-0.65%)
May 31, 2005 37.26 37.60 37.16 37.37 1,768,783 +0.18(+0.49%)
May 27, 2005 37.09 37.29 36.99 37.19 690,129 +0.07(+0.18%)
May 26, 2005 37.06 37.23 36.91 37.13 1,273,661 +0.08(+0.22%)
May 25, 2005 37.16 37.45 36.95 37.05 1,703,929 -0.42(-1.13%)
May 24, 2005 37.21 37.54 37.04 37.47 1,741,649 +0.27(+0.72%)
May 23, 2005 36.86 37.36 36.84 37.20 2,240,945 +0.12(+0.33%)
May 20, 2005 36.62 37.14 36.58 37.08 2,443,855 +0.50(+1.38%)
May 19, 2005 36.43 36.59 36.18 36.58 1,674,112 +0.09(+0.26%)
May 18, 2005 36.44 36.64 36.29 36.48 1,556,630 +0.04(+0.11%)
May 17, 2005 36.09 36.47 35.83 36.44 2,136,882 +0.32(+0.87%)
May 16, 2005 36.10 36.35 36.01 36.13 2,139,416 +0.07(+0.20%)
May 13, 2005 36.64 36.68 35.73 36.05 2,216,495 -0.50(-1.36%)
May 12, 2005 36.87 36.95 36.43 36.55 2,477,548 -0.27(-0.75%)
May 11, 2005 36.86 36.99 36.63 36.82 2,637,967 -0.11(-0.31%)
May 10, 2005 37.21 37.35 36.80 36.94 1,519,954 -0.54(-1.45%)
May 09, 2005 37.35 37.55 37.21 37.48 1,721,224 +0.15(+0.41%)
May 06, 2005 37.26 37.56 37.26 37.33 1,547,387 +0.35(+0.94%)
May 05, 2005 37.06 37.29 36.82 36.98 1,585,255 -0.25(-0.67%)
May 04, 2005 37.01 37.39 36.90 37.23 3,423,215 +0.31(+0.84%)
May 03, 2005 37.02 37.36 36.85 36.92 2,081,272 -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.