Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 34.62 34.68 34.29 34.48 2,881,241 -0.30(-0.86%)
Sep 30, 2005 34.43 34.79 34.27 34.78 2,547,751 +0.32(+0.93%)
Sep 29, 2005 34.54 34.71 34.26 34.46 2,636,202 -0.08(-0.24%)
Sep 28, 2005 34.64 34.81 34.35 34.54 2,616,355 +0.20(+0.58%)
Sep 27, 2005 34.23 34.43 33.88 34.34 2,821,232 -0.03(-0.07%)
Sep 26, 2005 34.42 34.66 34.22 34.37 2,491,179 -0.02(-0.06%)
Sep 23, 2005 34.39 34.62 34.18 34.39 2,728,404 -0.07(-0.20%)
Sep 22, 2005 34.70 34.81 34.25 34.46 2,872,021 -0.35(-0.99%)
Sep 21, 2005 35.57 35.80 34.46 34.80 2,258,486 -0.89(-2.49%)
Sep 20, 2005 35.64 35.96 35.55 35.69 1,767,313 -0.05(-0.14%)
Sep 19, 2005 36.04 36.16 35.61 35.74 3,677,306 -0.29(-0.82%)
Sep 16, 2005 35.90 36.11 35.71 36.04 3,093,775 +0.24(+0.66%)
Sep 15, 2005 35.84 35.87 35.51 35.80 2,248,171 -0.03(-0.09%)
Sep 14, 2005 35.92 36.08 35.58 35.83 3,037,204 -0.10(-0.28%)
Sep 13, 2005 36.61 36.61 35.92 35.94 2,468,832 -0.67(-1.82%)
Sep 12, 2005 36.74 36.93 36.38 36.60 2,647,610 -0.43(-1.16%)
Sep 09, 2005 36.85 37.23 36.67 37.03 1,955,937 +0.13(+0.36%)
Sep 08, 2005 36.60 36.93 36.45 36.90 2,599,009 +0.21(+0.58%)
Sep 07, 2005 36.56 36.75 36.50 36.69 1,931,246 +0.19(+0.51%)
Sep 06, 2005 36.38 36.54 36.18 36.50 3,787,949 +0.09(+0.25%)
Sep 02, 2005 35.96 36.54 35.90 36.41 5,991,426 +0.55(+1.53%)
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.