Northrop Grumman (NY: NOC )

395.36 USD +5.42 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 59.70 60.26 59.70 60.11 1,128,600 +0.24(+0.40%)
Dec 29, 2005 59.78 60.06 59.75 59.87 925,600 +0.20(+0.34%)
Dec 28, 2005 59.68 59.80 59.25 59.67 939,000 +0.17(+0.29%)
Dec 27, 2005 59.50 59.80 59.41 59.50 727,000 +0.05(+0.08%)
Dec 23, 2005 59.48 59.64 59.35 59.45 447,800 +0.06(+0.10%)
Dec 22, 2005 59.37 59.49 58.99 59.39 1,376,200 +0.15(+0.25%)
Dec 21, 2005 59.00 59.34 58.90 59.24 848,900 +0.44(+0.75%)
Dec 20, 2005 58.65 59.12 58.49 58.80 1,261,500 +0.42(+0.72%)
Dec 19, 2005 59.00 59.00 58.30 58.38 1,365,500 -0.76(-1.29%)
Dec 16, 2005 59.51 59.96 59.10 59.14 1,755,600 -0.36(-0.61%)
Dec 15, 2005 59.34 59.80 59.05 59.50 1,696,100 +0.17(+0.29%)
Dec 14, 2005 59.05 59.57 58.84 59.33 1,635,500 +0.28(+0.47%)
Dec 13, 2005 58.41 59.12 58.41 59.05 1,775,400 +0.54(+0.92%)
Dec 12, 2005 58.45 58.70 58.01 58.51 1,958,600 -0.14(-0.24%)
Dec 09, 2005 58.11 58.85 58.08 58.65 1,900,700 +0.55(+0.95%)
Dec 08, 2005 57.00 58.13 57.00 58.10 1,695,100 +0.29(+0.50%)
Dec 07, 2005 58.00 58.07 57.53 57.81 1,151,600 -0.12(-0.21%)
Dec 06, 2005 57.55 58.13 57.51 57.93 1,650,500 +0.42(+0.73%)
Dec 05, 2005 57.52 57.70 56.95 57.51 1,983,800 +0.00(+0.00%)
Dec 02, 2005 57.71 57.85 57.47 57.51 1,372,800 -0.26(-0.45%)
Dec 01, 2005 57.50 57.98 57.50 57.77 1,417,700 +0.40(+0.70%)
Nov 30, 2005 57.40 57.67 57.31 57.37 1,802,900 +0.12(+0.21%)
Nov 29, 2005 57.00 57.48 56.95 57.25 1,472,800 +0.50(+0.88%)
Nov 28, 2005 56.82 56.99 56.62 56.75 1,176,000 -0.14(-0.25%)
Nov 25, 2005 56.60 56.97 56.48 56.89 495,600 +0.40(+0.71%)
Nov 23, 2005 56.48 56.74 56.21 56.49 1,046,700 -0.42(-0.74%)
Nov 22, 2005 56.58 56.99 56.40 56.91 1,550,900 +0.27(+0.48%)
Nov 21, 2005 56.21 56.69 56.21 56.64 1,098,100 +0.54(+0.96%)
Nov 18, 2005 56.62 56.62 55.76 56.10 2,425,300 -0.52(-0.92%)
Nov 17, 2005 56.47 56.84 56.11 56.62 1,559,000 -0.10(-0.18%)
Nov 16, 2005 56.38 56.79 56.16 56.72 1,356,800 +0.59(+1.05%)
Nov 15, 2005 56.16 56.41 55.90 56.13 1,217,300 -0.03(-0.05%)
Nov 14, 2005 55.30 56.32 55.20 56.16 1,337,300 +0.64(+1.15%)
Nov 11, 2005 55.60 55.69 55.44 55.52 1,217,000 -0.28(-0.50%)
Nov 10, 2005 55.69 56.10 55.40 55.80 1,264,700 +0.05(+0.09%)
Nov 09, 2005 55.05 56.15 54.80 55.75 1,558,300 +0.85(+1.55%)
Nov 08, 2005 55.25 55.55 54.69 54.90 1,509,200 -0.38(-0.69%)
Nov 07, 2005 55.26 55.38 55.07 55.28 1,144,700 +0.13(+0.24%)
Nov 04, 2005 54.75 55.36 54.72 55.15 1,538,700 +0.63(+1.16%)
Nov 03, 2005 54.27 54.85 54.27 54.52 1,441,500 +0.32(+0.59%)
Nov 02, 2005 54.14 54.63 54.12 54.20 2,148,400 +0.08(+0.15%)
Nov 01, 2005 53.70 54.78 53.67 54.12 1,792,700 +0.47(+0.88%)
Oct 31, 2005 53.90 54.27 53.18 53.65 2,483,500 -0.45(-0.83%)
Oct 28, 2005 52.50 54.10 52.50 54.10 2,247,700 +1.77(+3.38%)
Oct 27, 2005 52.77 53.00 52.30 52.33 1,844,400 -0.42(-0.80%)
Oct 26, 2005 53.00 53.37 52.61 52.75 3,001,400 -0.17(-0.32%)
Oct 25, 2005 54.25 54.65 52.74 52.92 2,902,800 -0.98(-1.82%)
Oct 24, 2005 52.70 54.41 52.70 53.90 1,753,300 +1.17(+2.22%)
Oct 21, 2005 53.75 54.02 52.73 52.73 2,781,400 -1.09(-2.03%)
Oct 20, 2005 55.05 55.20 53.54 53.82 1,914,600 -1.49(-2.69%)
Oct 19, 2005 53.65 55.33 53.65 55.31 2,067,400 +1.70(+3.17%)
Oct 18, 2005 54.02 54.27 53.52 53.61 1,753,400 -0.41(-0.76%)
Oct 17, 2005 53.39 54.14 52.71 54.02 2,172,700 +0.67(+1.26%)
Oct 14, 2005 52.98 53.40 52.55 53.35 892,200 +0.34(+0.64%)
Oct 13, 2005 52.55 53.18 52.55 53.01 1,639,700 +0.41(+0.78%)
Oct 12, 2005 52.35 53.00 52.26 52.60 1,468,800 +0.08(+0.15%)
Oct 11, 2005 53.37 53.57 52.17 52.52 1,855,400 -0.96(-1.80%)
Oct 10, 2005 53.60 54.18 53.23 53.48 1,382,300 -0.57(-1.05%)
Oct 07, 2005 54.35 54.35 53.54 54.05 1,299,500 -0.09(-0.17%)
Oct 06, 2005 54.05 54.29 53.62 54.14 1,172,000 +0.17(+0.31%)
Oct 05, 2005 53.99 54.39 53.81 53.97 1,573,700 +0.11(+0.20%)
Oct 04, 2005 53.97 54.58 53.79 53.86 1,266,300 -0.02(-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.