Northrop Grumman (NY: NOC )

521.57 +0.82 (+0.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 36.73 36.90 36.67 36.71 2,817,723 +0.08(+0.21%)
Nov 29, 2005 36.47 36.78 36.44 36.63 2,301,815 +0.32(+0.88%)
Nov 28, 2005 36.36 36.46 36.23 36.31 1,837,951 -0.09(-0.25%)
Nov 25, 2005 36.22 36.45 36.14 36.40 774,565 +0.26(+0.71%)
Nov 23, 2005 36.14 36.30 35.97 36.14 1,635,870 -0.27(-0.74%)
Nov 22, 2005 36.20 36.46 36.09 36.41 2,423,876 +0.17(+0.48%)
Nov 21, 2005 35.97 36.27 35.97 36.24 1,716,202 +0.35(+0.96%)
Nov 18, 2005 36.23 36.23 35.68 35.90 3,790,462 -0.33(-0.92%)
Nov 17, 2005 36.13 36.37 35.90 36.23 2,436,535 -0.06(-0.18%)
Nov 16, 2005 36.07 36.34 35.93 36.29 2,120,520 +0.38(+1.05%)
Nov 15, 2005 35.93 36.09 35.77 35.91 1,902,498 -0.02(-0.05%)
Nov 14, 2005 35.38 36.04 35.32 35.93 2,090,044 +0.41(+1.15%)
Nov 11, 2005 35.58 35.63 35.47 35.52 1,902,029 -0.18(-0.50%)
Nov 10, 2005 35.63 35.90 35.45 35.70 1,976,579 +0.03(+0.09%)
Nov 09, 2005 35.22 35.93 35.06 35.67 2,435,441 +0.54(+1.55%)
Nov 08, 2005 35.35 35.54 34.99 35.13 2,358,704 -0.24(-0.69%)
Nov 07, 2005 35.36 35.43 35.24 35.37 1,789,033 +0.08(+0.24%)
Nov 04, 2005 35.03 35.42 35.01 35.29 2,404,809 +0.40(+1.16%)
Nov 03, 2005 34.72 35.10 34.72 34.88 2,252,897 +0.20(+0.59%)
Nov 02, 2005 34.64 34.95 34.63 34.68 3,357,699 +0.05(+0.15%)
Nov 01, 2005 34.36 35.05 34.34 34.63 2,801,781 +0.30(+0.88%)
Oct 31, 2005 34.49 34.72 34.03 34.33 3,881,421 -0.29(-0.83%)
Oct 28, 2005 33.59 34.62 33.59 34.62 3,512,893 +1.13(+3.38%)
Oct 27, 2005 33.76 33.91 33.46 33.48 2,882,582 -0.27(-0.80%)
Oct 26, 2005 33.91 34.15 33.66 33.75 4,690,839 -0.11(-0.32%)
Oct 25, 2005 34.71 34.97 33.75 33.86 4,536,739 -0.63(-1.82%)
Oct 24, 2005 33.72 34.81 33.72 34.49 2,740,204 +0.75(+2.22%)
Oct 21, 2005 34.39 34.57 33.74 33.74 4,347,005 -0.70(-2.03%)
Oct 20, 2005 35.22 35.32 34.26 34.44 2,992,297 -0.95(-2.69%)
Oct 19, 2005 34.33 35.40 34.33 35.39 3,231,105 +1.09(+3.17%)
Oct 18, 2005 34.56 34.72 34.24 34.30 2,740,360 -0.26(-0.76%)
Oct 17, 2005 34.16 34.64 33.73 34.56 3,395,677 +0.43(+1.26%)
Oct 14, 2005 33.90 34.17 33.62 34.14 1,394,404 +0.22(+0.64%)
Oct 13, 2005 33.62 34.03 33.62 33.92 2,562,660 +0.26(+0.78%)
Oct 12, 2005 33.50 33.91 33.44 33.66 2,295,563 +0.05(+0.15%)
Oct 11, 2005 34.15 34.28 33.38 33.60 2,899,774 -0.61(-1.80%)
Oct 10, 2005 34.30 34.67 34.06 34.22 2,160,374 -0.36(-1.05%)
Oct 07, 2005 34.78 34.78 34.26 34.58 2,030,967 -0.06(-0.17%)
Oct 06, 2005 34.58 34.74 34.31 34.64 1,831,699 +0.11(+0.32%)
Oct 05, 2005 34.55 34.80 34.43 34.53 2,459,510 +0.07(+0.20%)
Oct 04, 2005 34.53 34.92 34.42 34.46 1,979,079 -0.01(-0.04%)
Oct 03, 2005 34.62 34.67 34.28 34.47 2,881,488 -0.30(-0.86%)
Sep 30, 2005 34.42 34.79 34.26 34.78 2,547,969 +0.32(+0.93%)
Sep 29, 2005 34.54 34.71 34.26 34.46 2,636,428 -0.08(-0.24%)
Sep 28, 2005 34.64 34.81 34.35 34.54 2,616,580 +0.20(+0.58%)
Sep 27, 2005 34.23 34.43 33.88 34.34 2,821,474 -0.03(-0.07%)
Sep 26, 2005 34.42 34.65 34.21 34.37 2,491,393 -0.02(-0.06%)
Sep 23, 2005 34.39 34.62 34.17 34.39 2,728,638 -0.07(-0.20%)
Sep 22, 2005 34.70 34.81 34.24 34.46 2,872,267 -0.35(-0.99%)
Sep 21, 2005 35.56 35.80 34.46 34.80 2,258,679 -0.89(-2.49%)
Sep 20, 2005 35.64 35.96 35.55 35.69 1,767,465 -0.05(-0.14%)
Sep 19, 2005 36.04 36.16 35.61 35.74 3,677,621 -0.29(-0.82%)
Sep 16, 2005 35.90 36.11 35.70 36.04 3,094,041 +0.24(+0.66%)
Sep 15, 2005 35.84 35.86 35.51 35.80 2,248,364 -0.03(-0.09%)
Sep 14, 2005 35.92 36.08 35.58 35.83 3,037,464 -0.10(-0.28%)
Sep 13, 2005 36.61 36.61 35.91 35.93 2,469,043 -0.67(-1.82%)
Sep 12, 2005 36.73 36.93 36.38 36.60 2,647,837 -0.43(-1.16%)
Sep 09, 2005 36.84 37.23 36.66 37.03 1,956,105 +0.13(+0.36%)
Sep 08, 2005 36.60 36.93 36.45 36.89 2,599,232 +0.21(+0.58%)
Sep 07, 2005 36.56 36.75 36.50 36.68 1,931,411 +0.19(+0.51%)
Sep 06, 2005 36.38 36.53 36.18 36.50 3,788,273 +0.09(+0.25%)
Sep 02, 2005 35.96 36.54 35.90 36.41 5,991,940 +0.55(+1.53%)
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.