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 (%)
Feb 28, 2005 35.32 35.73 35.30 35.48 1,598,512 -0.01(-0.02%)
Feb 25, 2005 35.11 35.68 35.08 35.49 1,273,620 +0.38(+1.07%)
Feb 24, 2005 35.00 35.28 34.91 35.11 1,465,961 +0.12(+0.34%)
Feb 23, 2005 35.08 35.13 34.83 34.99 2,429,004 +0.06(+0.17%)
Feb 22, 2005 35.31 35.52 34.90 34.93 1,943,382 -0.65(-1.83%)
Feb 18, 2005 35.75 35.83 35.36 35.58 1,713,916 -0.17(-0.49%)
Feb 17, 2005 36.05 36.22 35.75 35.75 1,919,377 -0.46(-1.26%)
Feb 16, 2005 36.04 36.23 35.95 36.21 1,337,883 +0.01(+0.04%)
Feb 15, 2005 36.15 36.52 36.08 36.20 2,252,469 -0.19(-0.52%)
Feb 14, 2005 36.16 36.55 36.07 36.38 4,008,879 +0.36(+0.99%)
Feb 11, 2005 35.35 36.10 35.31 36.03 2,693,957 +0.68(+1.94%)
Feb 10, 2005 35.04 35.40 34.91 35.35 2,785,803 +0.34(+0.98%)
Feb 09, 2005 35.41 35.54 34.96 35.00 2,292,577 -0.48(-1.34%)
Feb 08, 2005 35.55 35.64 35.45 35.48 1,826,934 -0.13(-0.38%)
Feb 07, 2005 35.35 35.62 35.12 35.61 2,888,235 +0.56(+1.61%)
Feb 04, 2005 35.08 35.24 34.92 35.05 2,570,799 +0.05(+0.15%)
Feb 03, 2005 35.14 35.14 34.78 35.00 2,537,102 -0.11(-0.31%)
Feb 02, 2005 34.94 35.59 34.86 35.10 3,253,086 +0.23(+0.65%)
Feb 01, 2005 34.88 35.02 34.72 34.88 2,790,425 +0.08(+0.23%)
Jan 31, 2005 34.84 34.95 34.61 34.80 2,238,453 +0.07(+0.21%)
Jan 28, 2005 34.88 35.01 34.59 34.72 2,266,186 -0.22(-0.63%)
Jan 27, 2005 34.44 35.15 34.32 34.94 2,510,115 +0.32(+0.91%)
Jan 26, 2005 34.51 34.74 34.46 34.63 2,829,340 +0.25(+0.74%)
Jan 25, 2005 34.40 34.64 34.27 34.37 2,248,592 -0.03(-0.08%)
Jan 24, 2005 34.73 34.80 34.40 34.40 2,240,093 -0.15(-0.43%)
Jan 21, 2005 34.61 34.82 34.47 34.55 2,401,271 +0.09(+0.27%)
Jan 20, 2005 34.64 34.91 34.38 34.45 3,345,379 -0.40(-1.15%)
Jan 19, 2005 35.28 35.43 34.83 34.86 3,015,120 -0.49(-1.39%)
Jan 18, 2005 34.88 35.47 34.87 35.35 3,519,529 +0.04(+0.11%)
Jan 14, 2005 35.08 35.44 34.98 35.30 1,707,653 +0.13(+0.36%)
Jan 13, 2005 35.51 35.62 35.08 35.18 2,572,887 -0.47(-1.32%)
Jan 12, 2005 35.38 35.73 35.38 35.65 1,945,917 +0.27(+0.76%)
Jan 11, 2005 35.41 35.47 35.08 35.38 1,625,350 -0.11(-0.32%)
Jan 10, 2005 35.58 35.71 35.32 35.49 2,380,845 -0.09(-0.25%)
Jan 07, 2005 35.63 35.76 35.28 35.58 1,716,898 -0.07(-0.21%)
Jan 06, 2005 35.89 35.99 35.55 35.65 3,361,780 -0.09(-0.26%)
Jan 05, 2005 35.11 36.01 35.02 35.75 3,792,533 +0.54(+1.52%)
Jan 04, 2005 35.41 35.92 34.88 35.21 6,178,299 -0.77(-2.14%)
Jan 03, 2005 36.25 36.55 35.65 35.98 3,526,537 -0.48(-1.31%)
Dec 31, 2004 36.69 36.84 36.46 36.46 1,258,263 -0.27(-0.73%)
Dec 30, 2004 36.63 36.87 36.08 36.73 2,796,091 +0.09(+0.26%)
Dec 29, 2004 37.51 37.51 36.55 36.63 6,764,116 -0.97(-2.59%)
Dec 28, 2004 37.83 37.91 37.46 37.61 2,234,427 +0.07(+0.20%)
Dec 27, 2004 37.93 38.12 37.50 37.53 1,566,604 -0.40(-1.06%)
Dec 23, 2004 37.96 38.22 37.87 37.93 1,254,088 +0.02(+0.05%)
Dec 22, 2004 37.36 37.97 37.36 37.91 1,749,253 +0.42(+1.11%)
Dec 21, 2004 37.86 37.89 37.14 37.50 3,860,523 -0.44(-1.15%)
Dec 20, 2004 38.16 38.36 37.93 37.93 2,068,776 -0.23(-0.60%)
Dec 17, 2004 38.16 38.65 38.10 38.16 3,691,890 -0.57(-1.47%)
Dec 16, 2004 38.30 38.74 38.30 38.73 3,417,544 +0.49(+1.28%)
Dec 15, 2004 38.03 38.34 38.00 38.24 1,523,663 +0.05(+0.12%)
Dec 14, 2004 37.99 38.40 37.98 38.20 3,282,757 +0.10(+0.26%)
Dec 13, 2004 37.69 38.33 37.69 38.09 2,301,225 +0.57(+1.52%)
Dec 10, 2004 37.69 37.76 36.85 37.52 3,121,131 +0.50(+1.36%)
Dec 09, 2004 36.89 37.14 36.79 37.02 3,566,794 +0.07(+0.20%)
Dec 08, 2004 38.09 38.09 36.89 36.95 4,916,158 -1.33(-3.49%)
Dec 07, 2004 38.50 39.00 38.10 38.28 4,277,708 -0.45(-1.16%)
Dec 06, 2004 38.55 38.75 38.40 38.73 2,187,908 +0.18(+0.47%)
Dec 03, 2004 38.15 38.62 38.05 38.55 2,174,936 +0.25(+0.65%)
Dec 02, 2004 38.09 38.44 37.97 38.30 2,010,030 +0.17(+0.46%)
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.