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 (%)
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%)
Aug 01, 2005 37.29 37.44 37.19 37.21 2,262,757 +0.02(+0.05%)
Jul 29, 2005 37.61 37.75 37.19 37.19 1,988,858 -0.49(-1.30%)
Jul 28, 2005 38.56 38.56 37.68 37.68 2,117,383 -0.35(-0.92%)
Jul 27, 2005 38.09 38.28 37.84 38.03 2,413,050 -0.07(-0.19%)
Jul 26, 2005 37.94 38.17 37.75 38.10 2,107,542 +0.16(+0.42%)
Jul 25, 2005 37.63 38.01 37.57 37.94 1,067,712 +0.20(+0.53%)
Jul 22, 2005 37.82 37.83 37.46 37.74 1,462,531 -0.03(-0.07%)
Jul 21, 2005 37.18 37.98 37.04 37.77 3,372,515 +0.58(+1.57%)
Jul 20, 2005 36.65 37.22 36.51 37.18 2,001,233 +0.43(+1.17%)
Jul 19, 2005 36.95 37.08 36.61 36.75 1,870,621 -0.08(-0.22%)
Jul 18, 2005 37.20 37.20 36.83 36.83 1,151,656 -0.52(-1.38%)
Jul 15, 2005 37.12 37.46 37.01 37.35 1,716,003 +0.23(+0.61%)
Jul 14, 2005 37.06 37.41 37.02 37.12 1,508,604 +0.03(+0.09%)
Jul 13, 2005 37.02 37.18 36.99 37.09 1,319,096 +0.15(+0.40%)
Jul 12, 2005 37.09 37.22 36.75 36.94 1,321,184 -0.15(-0.40%)
Jul 11, 2005 37.39 37.42 37.08 37.09 2,419,014 +0.23(+0.62%)
Jul 08, 2005 36.72 36.93 36.55 36.86 1,497,719 +0.11(+0.29%)
Jul 07, 2005 36.49 36.82 36.28 36.75 1,788,914 +0.17(+0.46%)
Jul 06, 2005 36.87 36.98 36.43 36.59 1,875,243 -0.32(-0.87%)
Jul 05, 2005 37.04 37.12 36.79 36.91 1,284,356 -0.19(-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.