Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.50 38.68 38.44 38.48 2,688,142 +0.08(+0.21%)
Nov 29, 2005 38.23 38.55 38.20 38.40 2,195,959 +0.34(+0.88%)
Nov 28, 2005 38.11 38.22 37.97 38.06 1,753,428 -0.09(-0.25%)
Nov 25, 2005 37.96 38.21 37.88 38.16 738,944 +0.27(+0.71%)
Nov 23, 2005 37.88 38.05 37.70 37.89 1,560,640 -0.28(-0.74%)
Nov 22, 2005 37.95 38.22 37.83 38.17 2,312,407 +0.18(+0.48%)
Nov 21, 2005 37.70 38.02 37.70 37.99 1,637,278 +0.36(+0.96%)
Nov 18, 2005 37.97 37.97 37.40 37.63 3,616,147 -0.35(-0.92%)
Nov 17, 2005 37.87 38.12 37.63 37.97 2,324,484 -0.07(-0.18%)
Nov 16, 2005 37.81 38.09 37.67 38.04 2,023,002 +0.40(+1.05%)
Nov 15, 2005 37.67 37.83 37.49 37.65 1,815,006 -0.02(-0.05%)
Nov 14, 2005 37.09 37.77 37.02 37.67 1,993,927 +0.43(+1.15%)
Nov 11, 2005 37.29 37.35 37.18 37.24 1,814,559 -0.19(-0.50%)
Nov 10, 2005 37.35 37.63 37.16 37.42 1,885,680 +0.03(+0.09%)
Nov 09, 2005 36.92 37.66 36.75 37.39 2,323,441 +0.57(+1.55%)
Nov 08, 2005 37.06 37.26 36.68 36.82 2,250,232 -0.25(-0.69%)
Nov 07, 2005 37.06 37.14 36.93 37.08 1,706,759 +0.09(+0.24%)
Nov 04, 2005 36.72 37.13 36.70 36.99 2,294,217 +0.42(+1.16%)
Nov 03, 2005 36.40 36.79 36.40 36.57 2,149,291 +0.21(+0.59%)
Nov 02, 2005 36.31 36.64 36.30 36.35 3,203,286 +0.05(+0.15%)
Nov 01, 2005 36.02 36.74 36.00 36.30 2,672,934 +0.32(+0.88%)
Oct 31, 2005 36.15 36.40 35.67 35.98 3,702,923 -0.30(-0.83%)
Oct 28, 2005 35.21 36.28 35.21 36.28 3,351,343 +1.19(+3.38%)
Oct 27, 2005 35.39 35.55 35.08 35.10 2,750,019 -0.28(-0.80%)
Oct 26, 2005 35.55 35.79 35.28 35.38 4,475,118 -0.11(-0.32%)
Oct 25, 2005 36.38 36.65 35.37 35.49 4,328,104 -0.66(-1.82%)
Oct 24, 2005 35.35 36.49 35.35 36.15 2,614,188 +0.78(+2.22%)
Oct 21, 2005 36.05 36.23 35.37 35.37 4,147,095 -0.73(-2.03%)
Oct 20, 2005 36.92 37.02 35.91 36.10 2,854,688 -1.00(-2.69%)
Oct 19, 2005 35.98 37.11 35.98 37.10 3,082,514 +1.14(+3.17%)
Oct 18, 2005 36.23 36.40 35.90 35.96 2,614,337 -0.27(-0.76%)
Oct 17, 2005 35.81 36.31 35.35 36.23 3,239,517 +0.45(+1.26%)
Oct 14, 2005 35.53 35.81 35.24 35.78 1,330,279 +0.23(+0.64%)
Oct 13, 2005 35.24 35.67 35.24 35.55 2,444,809 +0.27(+0.78%)
Oct 12, 2005 35.11 35.55 35.05 35.28 2,189,995 +0.05(+0.15%)
Oct 11, 2005 35.79 35.93 34.99 35.22 2,766,420 -0.64(-1.80%)
Oct 10, 2005 35.95 36.34 35.70 35.87 2,061,023 -0.38(-1.05%)
Oct 07, 2005 36.45 36.45 35.91 36.25 1,937,567 -0.06(-0.17%)
Oct 06, 2005 36.25 36.41 35.96 36.31 1,747,463 +0.11(+0.32%)
Oct 05, 2005 36.21 36.48 36.09 36.20 2,346,402 +0.07(+0.20%)
Oct 04, 2005 36.20 36.61 36.08 36.12 1,888,066 -0.01(-0.04%)
Oct 03, 2005 36.28 36.34 35.94 36.14 2,748,975 -0.32(-0.86%)
Sep 30, 2005 36.08 36.47 35.92 36.45 2,430,793 +0.34(+0.93%)
Sep 29, 2005 36.20 36.38 35.91 36.12 2,515,185 -0.09(-0.24%)
Sep 28, 2005 36.31 36.49 36.00 36.20 2,496,249 +0.21(+0.58%)
Sep 27, 2005 35.88 36.09 35.51 36.00 2,691,720 -0.03(-0.07%)
Sep 26, 2005 36.08 36.32 35.86 36.02 2,376,819 -0.02(-0.06%)
Sep 23, 2005 36.04 36.29 35.82 36.04 2,603,154 -0.07(-0.20%)
Sep 22, 2005 36.37 36.49 35.90 36.12 2,740,178 -0.36(-0.99%)
Sep 21, 2005 37.28 37.52 36.12 36.48 2,154,807 -0.93(-2.49%)
Sep 20, 2005 37.36 37.69 37.26 37.41 1,686,183 -0.05(-0.14%)
Sep 19, 2005 37.77 37.90 37.32 37.46 3,508,496 -0.31(-0.82%)
Sep 16, 2005 37.63 37.85 37.42 37.77 2,951,752 +0.25(+0.66%)
Sep 15, 2005 37.57 37.59 37.22 37.52 2,144,967 -0.03(-0.09%)
Sep 14, 2005 37.65 37.82 37.29 37.56 2,897,778 -0.11(-0.28%)
Sep 13, 2005 38.37 38.37 37.65 37.67 2,355,497 -0.70(-1.82%)
Sep 12, 2005 38.50 38.71 38.14 38.36 2,526,069 -0.45(-1.16%)
Sep 09, 2005 38.62 39.02 38.43 38.81 1,866,148 +0.14(+0.36%)
Sep 08, 2005 38.36 38.71 38.20 38.67 2,479,699 +0.22(+0.58%)
Sep 07, 2005 38.32 38.52 38.26 38.45 1,842,590 +0.19(+0.51%)
Sep 06, 2005 38.14 38.30 37.92 38.26 3,614,059 +0.09(+0.25%)
Sep 02, 2005 37.69 38.30 37.63 38.16 5,716,384 +0.58(+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.