Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 38.20 38.56 38.20 38.46 1,763,719 +0.15(+0.40%)
Dec 29, 2005 38.25 38.43 38.23 38.31 1,446,481 +0.13(+0.34%)
Dec 28, 2005 38.19 38.27 37.91 38.18 1,467,422 +0.11(+0.29%)
Dec 27, 2005 38.07 38.27 38.02 38.07 1,136,119 +0.03(+0.08%)
Dec 23, 2005 38.06 38.16 37.98 38.04 699,799 +0.04(+0.10%)
Dec 22, 2005 37.99 38.07 37.75 38.00 2,150,656 +0.10(+0.25%)
Dec 21, 2005 37.75 37.97 37.69 37.91 1,326,618 +0.28(+0.75%)
Dec 20, 2005 37.53 37.83 37.43 37.63 1,971,408 +0.27(+0.72%)
Dec 19, 2005 37.75 37.75 37.31 37.36 2,133,934 -0.49(-1.29%)
Dec 16, 2005 38.08 38.37 37.82 37.84 2,743,563 -0.23(-0.60%)
Dec 15, 2005 37.97 38.27 37.79 38.07 2,650,580 +0.11(+0.29%)
Dec 14, 2005 37.79 38.12 37.65 37.97 2,555,877 +0.18(+0.47%)
Dec 13, 2005 37.38 37.83 37.38 37.79 2,774,506 +0.35(+0.92%)
Dec 12, 2005 37.40 37.56 37.12 37.44 3,060,801 -0.09(-0.24%)
Dec 09, 2005 37.18 37.66 37.16 37.53 2,970,318 +0.35(+0.95%)
Dec 08, 2005 36.47 37.20 36.47 37.18 2,649,017 +0.19(+0.50%)
Dec 07, 2005 37.11 37.16 36.81 36.99 1,799,662 -0.08(-0.21%)
Dec 06, 2005 36.83 37.20 36.80 37.07 2,579,318 +0.27(+0.73%)
Dec 05, 2005 36.81 36.92 36.44 36.80 3,100,183 +0.00(+0.00%)
Dec 02, 2005 36.93 37.02 36.77 36.80 2,145,343 -0.17(-0.45%)
Dec 01, 2005 36.79 37.10 36.79 36.97 2,215,510 +0.26(+0.70%)
Nov 30, 2005 36.73 36.90 36.67 36.71 2,817,481 +0.08(+0.21%)
Nov 29, 2005 36.47 36.78 36.44 36.63 2,301,618 +0.32(+0.88%)
Nov 28, 2005 36.36 36.47 36.23 36.31 1,837,793 -0.09(-0.25%)
Nov 25, 2005 36.22 36.45 36.14 36.40 774,498 +0.26(+0.71%)
Nov 23, 2005 36.14 36.31 35.97 36.15 1,635,730 -0.27(-0.74%)
Nov 22, 2005 36.21 36.47 36.09 36.42 2,423,668 +0.17(+0.48%)
Nov 21, 2005 35.97 36.28 35.97 36.24 1,716,055 +0.35(+0.96%)
Nov 18, 2005 36.23 36.23 35.68 35.90 3,790,137 -0.33(-0.92%)
Nov 17, 2005 36.13 36.37 35.90 36.23 2,436,327 -0.06(-0.18%)
Nov 16, 2005 36.08 36.34 35.94 36.30 2,120,339 +0.38(+1.05%)
Nov 15, 2005 35.94 36.10 35.77 35.92 1,902,335 -0.02(-0.05%)
Nov 14, 2005 35.39 36.04 35.32 35.94 2,089,865 +0.41(+1.15%)
Nov 11, 2005 35.58 35.64 35.48 35.53 1,901,866 -0.18(-0.50%)
Nov 10, 2005 35.64 35.90 35.45 35.71 1,976,409 +0.03(+0.09%)
Nov 09, 2005 35.23 35.93 35.07 35.67 2,435,233 +0.54(+1.55%)
Nov 08, 2005 35.35 35.55 35.00 35.13 2,358,502 -0.24(-0.69%)
Nov 07, 2005 35.36 35.44 35.24 35.37 1,788,879 +0.08(+0.24%)
Nov 04, 2005 35.03 35.42 35.02 35.29 2,404,603 +0.40(+1.16%)
Nov 03, 2005 34.73 35.10 34.73 34.89 2,252,703 +0.20(+0.59%)
Nov 02, 2005 34.64 34.96 34.63 34.68 3,357,411 +0.05(+0.15%)
Nov 01, 2005 34.36 35.05 34.34 34.63 2,801,541 +0.30(+0.88%)
Oct 31, 2005 34.49 34.73 34.03 34.33 3,881,089 -0.29(-0.83%)
Oct 28, 2005 33.59 34.62 33.59 34.62 3,512,592 +1.13(+3.38%)
Oct 27, 2005 33.77 33.91 33.47 33.49 2,882,335 -0.27(-0.80%)
Oct 26, 2005 33.91 34.15 33.66 33.75 4,690,437 -0.11(-0.32%)
Oct 25, 2005 34.71 34.97 33.75 33.86 4,536,350 -0.63(-1.82%)
Oct 24, 2005 33.72 34.82 33.72 34.49 2,739,969 +0.75(+2.22%)
Oct 21, 2005 34.39 34.57 33.74 33.74 4,346,632 -0.70(-2.03%)
Oct 20, 2005 35.23 35.32 34.26 34.44 2,992,040 -0.95(-2.69%)
Oct 19, 2005 34.33 35.41 34.33 35.39 3,230,829 +1.09(+3.17%)
Oct 18, 2005 34.57 34.73 34.25 34.30 2,740,125 -0.26(-0.76%)
Oct 17, 2005 34.16 34.64 33.73 34.57 3,395,386 +0.43(+1.26%)
Oct 14, 2005 33.90 34.17 33.63 34.14 1,394,285 +0.22(+0.64%)
Oct 13, 2005 33.63 34.03 33.63 33.92 2,562,440 +0.26(+0.78%)
Oct 12, 2005 33.50 33.91 33.44 33.66 2,295,367 +0.05(+0.15%)
Oct 11, 2005 34.15 34.28 33.38 33.61 2,899,526 -0.61(-1.80%)
Oct 10, 2005 34.30 34.67 34.06 34.22 2,160,189 -0.36(-1.05%)
Oct 07, 2005 34.78 34.78 34.26 34.59 2,030,793 -0.06(-0.17%)
Oct 06, 2005 34.59 34.74 34.31 34.64 1,831,542 +0.11(+0.32%)
Oct 05, 2005 34.55 34.80 34.43 34.54 2,459,299 +0.07(+0.20%)
Oct 04, 2005 34.54 34.93 34.42 34.46 1,978,910 -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.