Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	NOC	702.00	711.88	699.53	709.11	12.315	635,154	20,378	709.20	711.00
2026-02-05	Z	NOC	680.25	704.1799	679.00	696.50	6.765	845,670	24,148	689.04	717.19
2026-02-04	Z	NOC	705.75	709.39	677.39	689.75	-15.27	1,732,017	32,062	681.00	701.74
2026-02-03	Z	NOC	694.20	707.66	685.50	704.98	18.19	942,683	28,700	695.12	705.90
2026-02-02	Z	NOC	685.00	690.47	675.40	685.02	-5.39	1,180,212	29,411	685.50	686.00
2026-01-30	Z	NOC	688.00	697.67	681.10	692.26	-2.865	953,162	24,605	684.21	699.00
2026-01-29	Z	NOC	695.45	705.445	686.05	695.35	5.635	1,064,598	29,116	686.85	717.65
2026-01-28	Z	NOC	674.46	690.74	664.00	689.13	11.62	1,222,457	27,550	688.20	689.13
2026-01-27	Z	NOC	649.65	683.01	636.00	678.74	17.165	1,363,614	33,942	675.40	677.50
2026-01-26	Z	NOC	670.00	671.45	659.11	660.97	-12.335	1,023,287	29,281	651.54	676.00
2026-01-23	Z	NOC	674.20	677.30	668.51	672.95	2.66	597,816	20,649	666.26	679.60
2026-01-22	Z	NOC	661.18	671.10	660.00	670.44	6.55	602,014	20,672	669.00	679.48
2026-01-21	Z	NOC	658.97	669.63	654.655	664.16	6.455	1,011,253	24,948	650.00	676.58
2026-01-20	Z	NOC	665.93	674.75	653.02	657.30	-9.535	1,000,168	34,431	655.00	670.67
2026-01-19	Z	NOC	657.60	669.68	657.26	666.90	12.24	0	0	662.00	669.60
2026-01-16	Z	NOC	657.60	669.68	657.26	666.90	12.24	969,219	27,030	662.00	669.60
2026-01-15	Z	NOC	640.37	658.41	632.98	654.61	1.40	965,701	31,268	654.63	659.00
2026-01-14	Z	NOC	625.00	654.52	624.855	653.14	28.11	1,480,751	40,554	655.85	656.50
2026-01-13	Z	NOC	639.16	639.79	619.68	625.50	-4.16	1,153,712	30,587	625.60	640.00
2026-01-12	Z	NOC	623.63	635.76	623.38	629.32	10.56	1,262,563	38,353	629.32	632.00
2026-01-09	Z	NOC	590.68	619.785	590.68	618.82	28.40	1,450,067	43,816	618.28	640.00
2026-01-08	Z	NOC	617.88	638.84	585.95	590.79	13.68	3,607,716	68,282	591.71	612.55
2026-01-07	Z	NOC	616.42	617.99	574.51	577.01	-33.81	1,674,141	42,453	600.00	615.00
2026-01-06	Z	NOC	614.56	619.20	606.82	610.61	-0.7762	997,979	26,307	610.11	616.25
2026-01-05	Z	NOC	593.96	611.37	591.195	611.32	25.4652	941,814	30,708	601.31	626.23
2026-01-02	Z	NOC	569.59	585.85	564.50	585.66	15.601	477,415	17,037	584.30	670.60
2026-01-01	Z	NOC	575.21	577.00	570.02	570.21	-4.185	0	0	562.62	578.15
2025-12-31	Z	NOC	575.21	577.00	570.02	570.21	-4.185	419,068	11,960	562.62	578.15
2025-12-30	Z	NOC	578.89	580.12	574.31	574.57	-3.525	526,271	12,161	570.61	576.20
2025-12-29	Z	NOC	577.92	580.7589	576.88	577.78	0.46	250,013	11,790	577.01	578.33
2025-12-26	Z	NOC	582.71	582.71	575.4501	577.37	-4.93	230,385	11,670	575.00	581.29
2025-12-25	Z	NOC	581.23	587.2911	581.14	582.35	2.24	0	0	560.00	586.99
2025-12-24	Z	NOC	581.23	587.2911	581.14	582.35	2.24	202,613	9,023	560.00	586.99
2025-12-23	Z	NOC	585.28	586.00	576.70	580.06	-4.53	564,750	18,256	573.65	586.97
2025-12-22	Z	NOC	568.90	585.28	568.90	584.66	16.35	529,941	19,161	578.00	586.07
2025-12-19	Z	NOC	558.47	570.96	557.975	568.46	8.96	1,329,762	18,305	560.96	577.38
2025-12-18	Z	NOC	564.00	569.93	558.06	559.52	-4.83	950,134	21,750	555.00	570.00
2025-12-17	Z	NOC	562.79	572.30	557.59	564.19	-4.68	761,484	19,704	564.35	579.63
2025-12-16	Z	NOC	573.50	574.20	565.84	568.72	-6.85	488,117	16,301	556.08	559.00
2025-12-15	Z	NOC	569.14	575.79	568.571	575.79	6.025	448,875	17,240	572.00	579.12
2025-12-12	Z	NOC	563.19	571.60	560.50	569.76	9.87	784,460	19,802	567.00	581.16
2025-12-11	Z	NOC	557.56	568.66	556.93	560.04	4.435	618,246	20,177	558.00	567.29
2025-12-10	Z	NOC	549.00	558.61	546.52	555.36	4.82	680,045	17,398	554.00	558.38
2025-12-09	Z	NOC	554.12	557.7382	550.25	550.63	-3.01	410,998	14,484	548.00	555.53
2025-12-08	Z	NOC	549.00	553.615	546.51	553.56	4.64	705,989	22,789	549.06	557.55
2025-12-05	Z	NOC	551.50	552.28	544.16	548.97	-4.35	785,295	17,506	548.35	555.06
2025-12-04	Z	NOC	552.84	560.00	551.555	553.00	-0.125	753,061	16,615	545.00	560.42
2025-12-03	Z	NOC	549.56	554.52	546.49	553.32	6.535	889,960	15,085	552.00	557.35
2025-12-02	Z	NOC	546.68	551.275	545.17	546.97	1.23	779,336	18,141	546.00	557.18
2025-12-01	Z	NOC	567.73	568.50	543.66	545.51	-24.76	794,947	22,925	546.45	549.90
2025-11-28	Z	NOC	567.35	573.68	566.63	572.25	5.62	421,752	10,749	572.25	573.20
2025-11-27	Z	NOC	569.61	582.60	567.08	567.11	-2.38	0	0	561.09	573.91
2025-11-26	Z	NOC	569.61	582.60	567.08	567.11	-2.38	445,834	13,938	561.09	573.91
2025-11-25	Z	NOC	565.70	574.50	565.70	569.42	4.055	919,543	18,221	570.00	574.62
2025-11-24	Z	NOC	562.92	566.27	560.00	565.56	-1.505	731,678	19,016	557.58	615.14
2025-11-21	Z	NOC	568.28	571.67	563.08	566.70	-0.615	943,949	23,729	560.50	571.77
2025-11-20	Z	NOC	570.88	573.2632	563.51	567.35	2.73	688,147	20,231	560.41	574.13
2025-11-19	Z	NOC	560.39	567.20	557.46	565.00	-1.80	665,384	17,530	557.38	570.17
2025-11-18	Z	NOC	565.00	573.305	564.175	566.76	3.635	1,047,041	23,379	565.00	570.75
2025-11-17	Z	NOC	559.98	563.08	556.29	563.03	4.99	912,918	21,070	563.31	575.01
2025-11-14	Z	NOC	557.75	562.03	553.365	558.00	0.11	742,575	17,991	557.00	564.66
2025-11-13	Z	NOC	563.24	563.41	556.84	558.00	-0.60	828,379	22,353	558.00	561.64
2025-11-12	Z	NOC	565.18	569.1501	558.40	558.57	-8.122	669,774	17,943	556.00	564.92
2025-11-11	Z	NOC	564.48	570.79	559.00	566.74	3.622	743,389	16,732	566.00	569.00
2025-11-10	Z	NOC	564.80	567.06	557.39	562.98	-5.60	1,075,763	26,845	562.00	569.13