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 (%)
Dec 30, 2005 40.04 40.42 40.04 40.32 1,682,610 +0.16(+0.40%)
Dec 29, 2005 40.10 40.28 40.08 40.16 1,379,961 +0.13(+0.34%)
Dec 28, 2005 40.03 40.11 39.74 40.02 1,399,938 +0.11(+0.29%)
Dec 27, 2005 39.91 40.11 39.85 39.91 1,083,871 +0.03(+0.08%)
Dec 23, 2005 39.90 40.00 39.81 39.88 667,617 +0.04(+0.10%)
Dec 22, 2005 39.82 39.90 39.57 39.84 2,051,752 +0.10(+0.25%)
Dec 21, 2005 39.57 39.80 39.51 39.73 1,265,610 +0.30(+0.75%)
Dec 20, 2005 39.34 39.65 39.23 39.44 1,880,748 +0.28(+0.72%)
Dec 19, 2005 39.57 39.57 39.10 39.16 2,035,800 -0.51(-1.29%)
Dec 16, 2005 39.92 40.22 39.64 39.67 2,617,393 -0.24(-0.60%)
Dec 15, 2005 39.80 40.11 39.61 39.91 2,528,686 +0.11(+0.29%)
Dec 14, 2005 39.61 39.96 39.47 39.80 2,438,338 +0.19(+0.47%)
Dec 13, 2005 39.18 39.65 39.18 39.61 2,646,913 +0.36(+0.92%)
Dec 12, 2005 39.20 39.37 38.91 39.25 2,920,042 -0.09(-0.24%)
Dec 09, 2005 38.98 39.47 38.95 39.34 2,833,720 +0.37(+0.95%)
Dec 08, 2005 38.23 38.99 38.23 38.97 2,527,195 +0.19(+0.50%)
Dec 07, 2005 38.90 38.95 38.59 38.78 1,716,900 -0.08(-0.21%)
Dec 06, 2005 38.60 38.99 38.57 38.86 2,460,702 +0.28(+0.73%)
Dec 05, 2005 38.58 38.70 38.20 38.57 2,957,613 +0.00(+0.00%)
Dec 02, 2005 38.71 38.80 38.55 38.57 2,046,683 -0.17(-0.45%)
Dec 01, 2005 38.57 38.89 38.57 38.75 2,113,624 +0.27(+0.70%)
Nov 30, 2005 38.50 38.68 38.44 38.48 2,687,912 +0.08(+0.21%)
Nov 29, 2005 38.23 38.55 38.20 38.40 2,195,772 +0.34(+0.88%)
Nov 28, 2005 38.11 38.23 37.98 38.06 1,753,278 -0.09(-0.25%)
Nov 25, 2005 37.96 38.21 37.88 38.16 738,881 +0.27(+0.71%)
Nov 23, 2005 37.88 38.06 37.70 37.89 1,560,506 -0.28(-0.74%)
Nov 22, 2005 37.95 38.23 37.83 38.17 2,312,210 +0.18(+0.48%)
Nov 21, 2005 37.70 38.02 37.70 37.99 1,637,138 +0.36(+0.96%)
Nov 18, 2005 37.98 37.98 37.40 37.63 3,615,837 -0.35(-0.92%)
Nov 17, 2005 37.88 38.13 37.64 37.98 2,324,286 -0.07(-0.18%)
Nov 16, 2005 37.82 38.09 37.67 38.04 2,022,829 +0.40(+1.05%)
Nov 15, 2005 37.67 37.84 37.49 37.65 1,814,851 -0.02(-0.05%)
Nov 14, 2005 37.09 37.78 37.02 37.67 1,993,757 +0.43(+1.15%)
Nov 11, 2005 37.29 37.35 37.19 37.24 1,814,404 -0.19(-0.50%)
Nov 10, 2005 37.35 37.63 37.16 37.43 1,885,519 +0.03(+0.09%)
Nov 09, 2005 36.92 37.66 36.76 37.39 2,323,242 +0.57(+1.55%)
Nov 08, 2005 37.06 37.26 36.68 36.82 2,250,040 -0.25(-0.69%)
Nov 07, 2005 37.07 37.15 36.94 37.08 1,706,613 +0.09(+0.24%)
Nov 04, 2005 36.72 37.13 36.70 36.99 2,294,021 +0.42(+1.16%)
Nov 03, 2005 36.40 36.79 36.40 36.57 2,149,107 +0.21(+0.59%)
Nov 02, 2005 36.31 36.64 36.30 36.35 3,203,012 +0.05(+0.15%)
Nov 01, 2005 36.02 36.74 36.00 36.30 2,672,705 +0.32(+0.88%)
Oct 31, 2005 36.15 36.40 35.67 35.99 3,702,607 -0.30(-0.83%)
Oct 28, 2005 35.21 36.29 35.21 36.29 3,351,057 +1.19(+3.38%)
Oct 27, 2005 35.40 35.55 35.08 35.10 2,749,784 -0.28(-0.80%)
Oct 26, 2005 35.55 35.80 35.29 35.38 4,474,735 -0.11(-0.32%)
Oct 25, 2005 36.39 36.66 35.38 35.50 4,327,734 -0.66(-1.82%)
Oct 24, 2005 35.35 36.50 35.35 36.15 2,613,964 +0.78(+2.22%)
Oct 21, 2005 36.05 36.24 35.37 35.37 4,146,741 -0.73(-2.03%)
Oct 20, 2005 36.92 37.02 35.91 36.10 2,854,444 -1.00(-2.69%)
Oct 19, 2005 35.99 37.11 35.99 37.10 3,082,250 +1.14(+3.17%)
Oct 18, 2005 36.23 36.40 35.90 35.96 2,614,113 -0.28(-0.76%)
Oct 17, 2005 35.81 36.31 35.35 36.23 3,239,240 +0.45(+1.26%)
Oct 14, 2005 35.54 35.82 35.25 35.78 1,330,165 +0.23(+0.64%)
Oct 13, 2005 35.25 35.67 35.25 35.56 2,444,600 +0.27(+0.78%)
Oct 12, 2005 35.11 35.55 35.05 35.28 2,189,808 +0.05(+0.15%)
Oct 11, 2005 35.80 35.93 34.99 35.23 2,766,183 -0.64(-1.80%)
Oct 10, 2005 35.95 36.34 35.70 35.87 2,060,847 -0.38(-1.05%)
Oct 07, 2005 36.45 36.45 35.91 36.25 1,937,402 -0.06(-0.17%)
Oct 06, 2005 36.25 36.41 35.97 36.31 1,747,314 +0.11(+0.32%)
Oct 05, 2005 36.21 36.48 36.09 36.20 2,346,202 +0.07(+0.20%)
Oct 04, 2005 36.20 36.61 36.08 36.13 1,887,904 -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.