Northrop Grumman (NY: NOC )

474.37 -4.45 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 53.80 54.37 53.55 54.35 1,630,300 +0.50(+0.93%)
Sep 29, 2005 53.98 54.25 53.54 53.85 1,686,900 -0.13(-0.24%)
Sep 28, 2005 54.14 54.40 53.68 53.98 1,674,200 +0.31(+0.58%)
Sep 27, 2005 53.50 53.81 52.95 53.67 1,805,300 -0.04(-0.07%)
Sep 26, 2005 53.79 54.16 53.47 53.71 1,594,100 -0.03(-0.06%)
Sep 23, 2005 53.74 54.11 53.41 53.74 1,745,900 -0.11(-0.20%)
Sep 22, 2005 54.23 54.40 53.52 53.85 1,837,800 -0.54(-0.99%)
Sep 21, 2005 55.58 55.95 53.86 54.39 1,445,200 -1.39(-2.49%)
Sep 20, 2005 55.70 56.20 55.56 55.78 1,130,900 -0.08(-0.14%)
Sep 19, 2005 56.32 56.51 55.65 55.86 2,353,100 -0.46(-0.82%)
Sep 16, 2005 56.10 56.43 55.80 56.32 1,979,700 +0.37(+0.66%)
Sep 15, 2005 56.01 56.05 55.50 55.95 1,438,600 -0.05(-0.09%)
Sep 14, 2005 56.14 56.39 55.60 56.00 1,943,500 -0.16(-0.28%)
Sep 13, 2005 57.21 57.21 56.13 56.16 1,579,800 -1.04(-1.82%)
Sep 12, 2005 57.41 57.72 56.86 57.20 1,694,200 -0.67(-1.16%)
Sep 09, 2005 57.58 58.18 57.30 57.87 1,251,600 +0.21(+0.36%)
Sep 08, 2005 57.20 57.72 56.96 57.66 1,663,100 +0.33(+0.58%)
Sep 07, 2005 57.14 57.43 57.04 57.33 1,235,800 +0.29(+0.51%)
Sep 06, 2005 56.86 57.10 56.55 57.04 2,423,900 +0.14(+0.25%)
Sep 02, 2005 56.20 57.11 56.10 56.90 3,833,900 +0.86(+1.53%)
Sep 01, 2005 55.95 56.39 55.78 56.04 778,700 -0.05(-0.09%)
Aug 31, 2005 56.04 56.24 55.19 56.09 1,125,100 +0.20(+0.36%)
Aug 30, 2005 55.63 55.99 55.44 55.89 899,500 -0.08(-0.14%)
Aug 29, 2005 55.24 56.08 55.15 55.97 803,800 +0.42(+0.76%)
Aug 26, 2005 55.60 55.83 55.29 55.55 881,900 -0.15(-0.27%)
Aug 25, 2005 55.56 55.75 55.39 55.70 778,500 -0.02(-0.04%)
Aug 24, 2005 56.28 56.54 55.71 55.72 1,259,900 -0.46(-0.82%)
Aug 23, 2005 56.37 56.50 56.07 56.18 968,600 -0.14(-0.25%)
Aug 22, 2005 55.89 56.48 55.84 56.32 978,700 +0.62(+1.11%)
Aug 19, 2005 55.96 55.98 55.61 55.70 836,000 -0.03(-0.05%)
Aug 18, 2005 55.60 55.76 55.40 55.73 958,500 +0.14(+0.25%)
Aug 17, 2005 55.72 55.87 55.42 55.59 786,700 -0.32(-0.57%)
Aug 16, 2005 55.76 56.13 55.60 55.91 1,200,800 +0.16(+0.29%)
Aug 15, 2005 55.06 55.78 55.04 55.75 1,297,100 +0.56(+1.01%)
Aug 12, 2005 54.99 55.31 54.91 55.19 1,068,600 +0.21(+0.38%)
Aug 11, 2005 54.96 55.25 54.88 54.98 1,260,700 +0.06(+0.11%)
Aug 10, 2005 55.35 55.80 54.73 54.92 1,427,500 -0.28(-0.51%)
Aug 09, 2005 55.70 55.76 55.12 55.20 2,464,900 -0.07(-0.13%)
Aug 08, 2005 55.41 55.69 55.22 55.27 900,700 -0.15(-0.27%)
Aug 05, 2005 55.65 55.85 55.41 55.42 946,300 -0.34(-0.61%)
Aug 04, 2005 55.57 55.91 55.32 55.76 964,500 +0.21(+0.38%)
Aug 03, 2005 55.26 55.66 55.25 55.55 1,608,100 +0.26(+0.47%)
Aug 02, 2005 55.37 55.49 55.01 55.29 1,993,500 -0.19(-0.34%)
Aug 01, 2005 55.60 55.82 55.45 55.48 1,517,600 +0.03(+0.05%)
Jul 29, 2005 56.08 56.29 55.45 55.45 1,333,900 -0.73(-1.30%)
Jul 28, 2005 57.50 57.50 56.18 56.18 1,420,100 -0.52(-0.92%)
Jul 27, 2005 56.80 57.07 56.42 56.70 1,618,400 -0.11(-0.19%)
Jul 26, 2005 56.57 56.91 56.28 56.81 1,413,500 +0.24(+0.42%)
Jul 25, 2005 56.10 56.67 56.01 56.57 716,100 +0.30(+0.53%)
Jul 22, 2005 56.39 56.40 55.85 56.27 980,900 -0.04(-0.07%)
Jul 21, 2005 55.44 56.63 55.23 56.31 2,261,900 +0.87(+1.57%)
Jul 20, 2005 54.65 55.50 54.43 55.44 1,342,200 +0.64(+1.17%)
Jul 19, 2005 55.10 55.29 54.58 54.80 1,254,600 -0.12(-0.22%)
Jul 18, 2005 55.46 55.47 54.91 54.92 772,400 -0.77(-1.38%)
Jul 15, 2005 55.35 55.85 55.18 55.69 1,150,900 +0.34(+0.61%)
Jul 14, 2005 55.25 55.78 55.20 55.35 1,011,800 +0.05(+0.09%)
Jul 13, 2005 55.20 55.43 55.15 55.30 884,700 +0.22(+0.40%)
Jul 12, 2005 55.30 55.49 54.80 55.08 886,100 -0.22(-0.40%)
Jul 11, 2005 55.75 55.80 55.28 55.30 1,622,400 +0.34(+0.62%)
Jul 08, 2005 54.75 55.07 54.50 54.96 1,004,500 +0.16(+0.29%)
Jul 07, 2005 54.41 54.90 54.10 54.80 1,199,800 +0.25(+0.46%)
Jul 06, 2005 54.98 55.14 54.32 54.55 1,257,700 -0.48(-0.87%)
Jul 05, 2005 55.22 55.35 54.85 55.03 861,400 -0.29(-0.52%)
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.