Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 40.04 40.42 40.04 40.31 1,682,754 +0.16(+0.40%)
Dec 29, 2005 40.09 40.28 40.07 40.15 1,380,079 +0.13(+0.34%)
Dec 28, 2005 40.03 40.11 39.74 40.02 1,400,058 +0.11(+0.29%)
Dec 27, 2005 39.91 40.11 39.85 39.91 1,083,964 +0.03(+0.08%)
Dec 23, 2005 39.89 40.00 39.81 39.87 667,674 +0.04(+0.10%)
Dec 22, 2005 39.82 39.90 39.56 39.83 2,051,928 +0.10(+0.25%)
Dec 21, 2005 39.57 39.80 39.50 39.73 1,265,718 +0.30(+0.75%)
Dec 20, 2005 39.34 39.65 39.23 39.44 1,880,909 +0.28(+0.72%)
Dec 19, 2005 39.57 39.57 39.10 39.15 2,035,974 -0.51(-1.29%)
Dec 16, 2005 39.91 40.21 39.64 39.66 2,617,617 -0.24(-0.60%)
Dec 15, 2005 39.80 40.11 39.60 39.91 2,528,902 +0.11(+0.29%)
Dec 14, 2005 39.60 39.95 39.46 39.79 2,438,547 +0.19(+0.47%)
Dec 13, 2005 39.17 39.65 39.17 39.60 2,647,139 +0.36(+0.92%)
Dec 12, 2005 39.20 39.37 38.91 39.24 2,920,292 -0.09(-0.24%)
Dec 09, 2005 38.97 39.47 38.95 39.34 2,833,963 +0.37(+0.95%)
Dec 08, 2005 38.23 38.99 38.23 38.97 2,527,411 +0.19(+0.50%)
Dec 07, 2005 38.90 38.95 38.58 38.77 1,717,047 -0.08(-0.21%)
Dec 06, 2005 38.60 38.99 38.57 38.85 2,460,912 +0.28(+0.73%)
Dec 05, 2005 38.58 38.70 38.20 38.57 2,957,866 +0.00(+0.00%)
Dec 02, 2005 38.71 38.80 38.54 38.57 2,046,858 -0.17(-0.45%)
Dec 01, 2005 38.56 38.89 38.56 38.75 2,113,805 +0.27(+0.70%)
Nov 30, 2005 38.50 38.68 38.44 38.48 2,688,142 +0.08(+0.21%)
Nov 29, 2005 38.23 38.55 38.20 38.40 2,195,959 +0.34(+0.88%)
Nov 28, 2005 38.11 38.22 37.97 38.06 1,753,428 -0.09(-0.25%)
Nov 25, 2005 37.96 38.21 37.88 38.16 738,944 +0.27(+0.71%)
Nov 23, 2005 37.88 38.05 37.70 37.89 1,560,640 -0.28(-0.74%)
Nov 22, 2005 37.95 38.22 37.83 38.17 2,312,407 +0.18(+0.48%)
Nov 21, 2005 37.70 38.02 37.70 37.99 1,637,278 +0.36(+0.96%)
Nov 18, 2005 37.97 37.97 37.40 37.63 3,616,147 -0.35(-0.92%)
Nov 17, 2005 37.87 38.12 37.63 37.97 2,324,484 -0.07(-0.18%)
Nov 16, 2005 37.81 38.09 37.67 38.04 2,023,002 +0.40(+1.05%)
Nov 15, 2005 37.67 37.83 37.49 37.65 1,815,006 -0.02(-0.05%)
Nov 14, 2005 37.09 37.77 37.02 37.67 1,993,927 +0.43(+1.15%)
Nov 11, 2005 37.29 37.35 37.18 37.24 1,814,559 -0.19(-0.50%)
Nov 10, 2005 37.35 37.63 37.16 37.42 1,885,680 +0.03(+0.09%)
Nov 09, 2005 36.92 37.66 36.75 37.39 2,323,441 +0.57(+1.55%)
Nov 08, 2005 37.06 37.26 36.68 36.82 2,250,232 -0.25(-0.69%)
Nov 07, 2005 37.06 37.14 36.93 37.08 1,706,759 +0.09(+0.24%)
Nov 04, 2005 36.72 37.13 36.70 36.99 2,294,217 +0.42(+1.16%)
Nov 03, 2005 36.40 36.79 36.40 36.57 2,149,291 +0.21(+0.59%)
Nov 02, 2005 36.31 36.64 36.30 36.35 3,203,286 +0.05(+0.15%)
Nov 01, 2005 36.02 36.74 36.00 36.30 2,672,934 +0.32(+0.88%)
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%)
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.