Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 37.59 37.72 37.02 37.62 1,677,392 +0.13(+0.36%)
Aug 30, 2005 37.31 37.55 37.19 37.49 1,341,049 -0.05(-0.14%)
Aug 29, 2005 37.05 37.62 36.99 37.54 1,198,371 +0.28(+0.76%)
Aug 26, 2005 37.29 37.45 37.09 37.26 1,314,809 -0.10(-0.27%)
Aug 25, 2005 37.27 37.39 37.15 37.36 1,160,652 -0.01(-0.04%)
Aug 24, 2005 37.75 37.92 37.37 37.37 1,878,363 -0.31(-0.82%)
Aug 23, 2005 37.81 37.90 37.61 37.68 1,444,069 -0.09(-0.25%)
Aug 22, 2005 37.49 37.88 37.45 37.78 1,459,126 +0.42(+1.11%)
Aug 19, 2005 37.53 37.55 37.30 37.36 1,246,377 -0.02(-0.05%)
Aug 18, 2005 37.29 37.40 37.16 37.38 1,429,011 +0.09(+0.25%)
Aug 17, 2005 37.37 37.47 37.17 37.29 1,172,877 -0.21(-0.57%)
Aug 16, 2005 37.40 37.65 37.29 37.50 1,790,251 +0.11(+0.29%)
Aug 15, 2005 36.93 37.41 36.92 37.39 1,933,824 +0.38(+1.01%)
Aug 12, 2005 36.88 37.10 36.83 37.02 1,593,157 +0.14(+0.38%)
Aug 11, 2005 36.86 37.06 36.81 36.88 1,879,555 +0.04(+0.11%)
Aug 10, 2005 37.13 37.43 36.71 36.84 2,128,235 -0.19(-0.51%)
Aug 09, 2005 37.36 37.40 36.97 37.02 3,674,876 -0.05(-0.13%)
Aug 08, 2005 37.17 37.35 37.04 37.07 1,342,838 -0.10(-0.27%)
Aug 05, 2005 37.33 37.46 37.17 37.17 1,410,822 -0.23(-0.61%)
Aug 04, 2005 37.27 37.50 37.11 37.40 1,437,956 +0.14(+0.38%)
Aug 03, 2005 37.07 37.33 37.06 37.26 2,397,488 +0.17(+0.47%)
Aug 02, 2005 37.14 37.22 36.90 37.09 2,972,074 -0.13(-0.34%)
Aug 01, 2005 37.29 37.44 37.19 37.21 2,262,563 +0.02(+0.05%)
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%)
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.