Northrop Grumman (NY: NOC )

479.87 +2.51 (+0.53%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.15 36.40 35.67 35.98 3,702,923 -0.30(-0.83%)
Oct 28, 2005 35.21 36.28 35.21 36.28 3,351,343 +1.19(+3.38%)
Oct 27, 2005 35.39 35.55 35.08 35.10 2,750,019 -0.28(-0.80%)
Oct 26, 2005 35.55 35.79 35.28 35.38 4,475,118 -0.11(-0.32%)
Oct 25, 2005 36.38 36.65 35.37 35.49 4,328,104 -0.66(-1.82%)
Oct 24, 2005 35.35 36.49 35.35 36.15 2,614,188 +0.78(+2.22%)
Oct 21, 2005 36.05 36.23 35.37 35.37 4,147,095 -0.73(-2.03%)
Oct 20, 2005 36.92 37.02 35.91 36.10 2,854,688 -1.00(-2.69%)
Oct 19, 2005 35.98 37.11 35.98 37.10 3,082,514 +1.14(+3.17%)
Oct 18, 2005 36.23 36.40 35.90 35.96 2,614,337 -0.27(-0.76%)
Oct 17, 2005 35.81 36.31 35.35 36.23 3,239,517 +0.45(+1.26%)
Oct 14, 2005 35.53 35.81 35.24 35.78 1,330,279 +0.23(+0.64%)
Oct 13, 2005 35.24 35.67 35.24 35.55 2,444,809 +0.27(+0.78%)
Oct 12, 2005 35.11 35.55 35.05 35.28 2,189,995 +0.05(+0.15%)
Oct 11, 2005 35.79 35.93 34.99 35.22 2,766,420 -0.64(-1.80%)
Oct 10, 2005 35.95 36.34 35.70 35.87 2,061,023 -0.38(-1.05%)
Oct 07, 2005 36.45 36.45 35.91 36.25 1,937,567 -0.06(-0.17%)
Oct 06, 2005 36.25 36.41 35.96 36.31 1,747,463 +0.11(+0.32%)
Oct 05, 2005 36.21 36.48 36.09 36.20 2,346,402 +0.07(+0.20%)
Oct 04, 2005 36.20 36.61 36.08 36.12 1,888,066 -0.01(-0.04%)
Oct 03, 2005 36.28 36.34 35.94 36.14 2,748,975 -0.32(-0.86%)
Sep 30, 2005 36.08 36.47 35.92 36.45 2,430,793 +0.34(+0.93%)
Sep 29, 2005 36.20 36.38 35.91 36.12 2,515,185 -0.09(-0.24%)
Sep 28, 2005 36.31 36.49 36.00 36.20 2,496,249 +0.21(+0.58%)
Sep 27, 2005 35.88 36.09 35.51 36.00 2,691,720 -0.03(-0.07%)
Sep 26, 2005 36.08 36.32 35.86 36.02 2,376,819 -0.02(-0.06%)
Sep 23, 2005 36.04 36.29 35.82 36.04 2,603,154 -0.07(-0.20%)
Sep 22, 2005 36.37 36.49 35.90 36.12 2,740,178 -0.36(-0.99%)
Sep 21, 2005 37.28 37.52 36.12 36.48 2,154,807 -0.93(-2.49%)
Sep 20, 2005 37.36 37.69 37.26 37.41 1,686,183 -0.05(-0.14%)
Sep 19, 2005 37.77 37.90 37.32 37.46 3,508,496 -0.31(-0.82%)
Sep 16, 2005 37.63 37.85 37.42 37.77 2,951,752 +0.25(+0.66%)
Sep 15, 2005 37.57 37.59 37.22 37.52 2,144,967 -0.03(-0.09%)
Sep 14, 2005 37.65 37.82 37.29 37.56 2,897,778 -0.11(-0.28%)
Sep 13, 2005 38.37 38.37 37.65 37.67 2,355,497 -0.70(-1.82%)
Sep 12, 2005 38.50 38.71 38.14 38.36 2,526,069 -0.45(-1.16%)
Sep 09, 2005 38.62 39.02 38.43 38.81 1,866,148 +0.14(+0.36%)
Sep 08, 2005 38.36 38.71 38.20 38.67 2,479,699 +0.22(+0.58%)
Sep 07, 2005 38.32 38.52 38.26 38.45 1,842,590 +0.19(+0.51%)
Sep 06, 2005 38.14 38.30 37.92 38.26 3,614,059 +0.09(+0.25%)
Sep 02, 2005 37.69 38.30 37.63 38.16 5,716,384 +0.58(+1.53%)
Sep 01, 2005 37.52 37.82 37.41 37.59 1,161,049 -0.03(-0.09%)
Aug 31, 2005 37.59 37.72 37.02 37.62 1,677,535 +0.13(+0.36%)
Aug 30, 2005 37.31 37.55 37.18 37.48 1,341,163 -0.05(-0.14%)
Aug 29, 2005 37.05 37.61 36.99 37.54 1,198,474 +0.28(+0.76%)
Aug 26, 2005 37.29 37.44 37.08 37.26 1,314,921 -0.10(-0.27%)
Aug 25, 2005 37.26 37.39 37.15 37.36 1,160,751 -0.01(-0.04%)
Aug 24, 2005 37.75 37.92 37.36 37.37 1,878,523 -0.31(-0.82%)
Aug 23, 2005 37.81 37.89 37.61 37.68 1,444,192 -0.09(-0.25%)
Aug 22, 2005 37.48 37.88 37.45 37.77 1,459,251 +0.42(+1.11%)
Aug 19, 2005 37.53 37.55 37.30 37.36 1,246,484 -0.02(-0.05%)
Aug 18, 2005 37.29 37.40 37.16 37.38 1,429,133 +0.09(+0.25%)
Aug 17, 2005 37.37 37.47 37.17 37.28 1,172,977 -0.21(-0.57%)
Aug 16, 2005 37.40 37.65 37.29 37.50 1,790,405 +0.11(+0.29%)
Aug 15, 2005 36.93 37.41 36.91 37.39 1,933,989 +0.38(+1.01%)
Aug 12, 2005 36.88 37.10 36.83 37.02 1,593,293 +0.14(+0.38%)
Aug 11, 2005 36.86 37.06 36.81 36.87 1,879,716 +0.04(+0.11%)
Aug 10, 2005 37.12 37.42 36.71 36.83 2,128,417 -0.19(-0.51%)
Aug 09, 2005 37.36 37.40 36.97 37.02 3,675,191 -0.05(-0.13%)
Aug 08, 2005 37.16 37.35 37.04 37.07 1,342,952 -0.10(-0.27%)
Aug 05, 2005 37.32 37.46 37.16 37.17 1,410,942 -0.23(-0.61%)
Aug 04, 2005 37.27 37.50 37.10 37.40 1,438,079 +0.14(+0.38%)
Aug 03, 2005 37.06 37.33 37.06 37.26 2,397,693 +0.17(+0.47%)
Aug 02, 2005 37.14 37.22 36.89 37.08 2,972,328 -0.13(-0.34%)
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.