Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 35.80 36.08 35.69 35.86 1,217,017 -0.03(-0.09%)
Aug 31, 2005 35.86 35.98 35.31 35.89 1,758,400 +0.13(+0.36%)
Aug 30, 2005 35.59 35.82 35.47 35.76 1,405,813 -0.05(-0.14%)
Aug 29, 2005 35.34 35.88 35.29 35.81 1,256,245 +0.27(+0.76%)
Aug 26, 2005 35.58 35.72 35.38 35.54 1,378,307 -0.10(-0.27%)
Aug 25, 2005 35.55 35.67 35.44 35.64 1,216,705 -0.01(-0.04%)
Aug 24, 2005 36.01 36.18 35.65 35.65 1,969,077 -0.29(-0.82%)
Aug 23, 2005 36.07 36.15 35.88 35.95 1,513,809 -0.09(-0.25%)
Aug 22, 2005 35.76 36.14 35.73 36.04 1,529,594 +0.40(+1.11%)
Aug 19, 2005 35.81 35.82 35.58 35.64 1,306,570 -0.02(-0.05%)
Aug 18, 2005 35.58 35.68 35.45 35.66 1,498,024 +0.09(+0.25%)
Aug 17, 2005 35.65 35.75 35.46 35.57 1,229,520 -0.20(-0.57%)
Aug 16, 2005 35.68 35.91 35.58 35.77 1,876,710 +0.10(+0.29%)
Aug 15, 2005 35.23 35.69 35.22 35.67 2,027,216 +0.36(+1.01%)
Aug 12, 2005 35.19 35.39 35.13 35.31 1,670,097 +0.13(+0.38%)
Aug 11, 2005 35.17 35.35 35.11 35.18 1,970,327 +0.04(+0.11%)
Aug 10, 2005 35.42 35.70 35.02 35.14 2,231,016 -0.18(-0.51%)
Aug 09, 2005 35.64 35.68 35.27 35.32 3,852,352 -0.04(-0.13%)
Aug 08, 2005 35.45 35.63 35.33 35.36 1,407,689 -0.10(-0.27%)
Aug 05, 2005 35.61 35.74 35.45 35.46 1,478,956 -0.22(-0.61%)
Aug 04, 2005 35.56 35.77 35.40 35.68 1,507,401 +0.13(+0.38%)
Aug 03, 2005 35.36 35.61 35.35 35.54 2,513,273 +0.17(+0.47%)
Aug 02, 2005 35.43 35.50 35.20 35.38 3,115,608 -0.12(-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.