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 (%)
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%)
Jul 01, 2005 37.08 37.21 36.91 37.10 1,176,854 +0.05(+0.13%)
Jun 30, 2005 36.98 37.63 36.98 37.06 2,195,959 -0.32(-0.86%)
Jun 29, 2005 37.39 37.46 37.11 37.38 905,043 +0.04(+0.11%)
Jun 28, 2005 36.89 37.44 36.75 37.34 1,597,319 +0.72(+1.96%)
Jun 27, 2005 36.61 36.71 36.26 36.62 1,868,384 -0.11(-0.31%)
Jun 24, 2005 37.02 37.10 36.69 36.73 1,773,705 -0.38(-1.01%)
Jun 23, 2005 37.56 37.64 37.11 37.11 1,030,138 -0.43(-1.14%)
Jun 22, 2005 37.47 37.69 37.41 37.54 1,534,995 +0.15(+0.41%)
Jun 21, 2005 37.61 37.68 37.28 37.38 1,982,745 -0.26(-0.69%)
Jun 20, 2005 37.83 37.91 37.63 37.65 1,768,487 -0.18(-0.48%)
Jun 17, 2005 37.99 38.11 37.76 37.83 2,037,912 +0.03(+0.07%)
Jun 16, 2005 37.82 37.88 37.64 37.80 1,428,089 -0.05(-0.12%)
Jun 15, 2005 37.79 37.97 37.65 37.85 1,422,871 +0.06(+0.16%)
Jun 14, 2005 38.03 38.03 37.71 37.79 1,809,937 -0.29(-0.76%)
Jun 13, 2005 37.97 38.38 37.90 38.07 1,983,490 +0.11(+0.28%)
Jun 10, 2005 37.77 38.03 37.66 37.97 1,649,057 +0.15(+0.41%)
Jun 09, 2005 37.14 37.93 37.00 37.81 2,246,057 +0.67(+1.81%)
Jun 08, 2005 37.24 37.34 37.03 37.14 1,028,647 -0.12(-0.32%)
Jun 07, 2005 37.42 37.69 37.19 37.26 1,433,159 -0.12(-0.32%)
Jun 06, 2005 37.28 37.44 37.20 37.38 1,239,029 +0.10(+0.27%)
Jun 03, 2005 37.31 37.54 37.14 37.28 1,212,936 -0.03(-0.07%)
Jun 02, 2005 37.16 37.38 36.96 37.31 1,319,991 +0.18(+0.49%)
Jun 01, 2005 37.38 37.38 36.93 37.13 1,540,809 -0.24(-0.65%)
May 31, 2005 37.26 37.59 37.16 37.37 1,768,934 +0.18(+0.49%)
May 27, 2005 37.08 37.28 36.99 37.19 690,188 +0.07(+0.18%)
May 26, 2005 37.06 37.22 36.91 37.12 1,273,770 +0.08(+0.22%)
May 25, 2005 37.16 37.45 36.95 37.04 1,704,075 -0.42(-1.13%)
May 24, 2005 37.20 37.54 37.04 37.46 1,741,798 +0.27(+0.72%)
May 23, 2005 36.86 37.36 36.84 37.20 2,241,137 +0.12(+0.33%)
May 20, 2005 36.62 37.14 36.58 37.08 2,444,063 +0.50(+1.38%)
May 19, 2005 36.42 36.59 36.18 36.57 1,674,255 +0.09(+0.26%)
May 18, 2005 36.44 36.63 36.28 36.48 1,556,763 +0.04(+0.11%)
May 17, 2005 36.09 36.47 35.83 36.44 2,137,064 +0.32(+0.87%)
May 16, 2005 36.10 36.35 36.00 36.12 2,139,599 +0.07(+0.20%)
May 13, 2005 36.64 36.67 35.73 36.05 2,216,684 -0.50(-1.36%)
May 12, 2005 36.87 36.95 36.43 36.55 2,477,760 -0.28(-0.75%)
May 11, 2005 36.85 36.99 36.63 36.82 2,638,193 -0.11(-0.31%)
May 10, 2005 37.21 37.34 36.79 36.93 1,520,084 -0.54(-1.45%)
May 09, 2005 37.35 37.55 37.20 37.48 1,721,371 +0.15(+0.41%)
May 06, 2005 37.26 37.56 37.26 37.32 1,547,519 +0.35(+0.94%)
May 05, 2005 37.06 37.28 36.82 36.97 1,585,391 -0.25(-0.67%)
May 04, 2005 37.01 37.38 36.89 37.22 3,423,508 +0.31(+0.84%)
May 03, 2005 37.02 37.36 36.85 36.91 2,081,450 -0.17(-0.47%)
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.