Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 55.14 56.10 55.14 55.25 1,472,800 -0.48(-0.86%)
Jun 29, 2005 55.75 55.85 55.33 55.73 607,000 +0.06(+0.11%)
Jun 28, 2005 55.00 55.82 54.79 55.67 1,071,300 +1.07(+1.96%)
Jun 27, 2005 54.59 54.74 54.06 54.60 1,253,100 -0.17(-0.31%)
Jun 24, 2005 55.20 55.31 54.70 54.77 1,189,600 -0.56(-1.01%)
Jun 23, 2005 56.00 56.12 55.33 55.33 690,900 -0.64(-1.14%)
Jun 22, 2005 55.87 56.20 55.78 55.97 1,029,500 +0.23(+0.41%)
Jun 21, 2005 56.07 56.18 55.59 55.74 1,329,800 -0.39(-0.69%)
Jun 20, 2005 56.40 56.53 56.10 56.13 1,186,100 -0.27(-0.48%)
Jun 17, 2005 56.65 56.82 56.30 56.40 1,366,800 +0.04(+0.07%)
Jun 16, 2005 56.39 56.48 56.12 56.36 957,800 -0.07(-0.12%)
Jun 15, 2005 56.35 56.62 56.14 56.43 954,300 +0.09(+0.16%)
Jun 14, 2005 56.71 56.71 56.22 56.34 1,213,900 -0.43(-0.76%)
Jun 13, 2005 56.62 57.23 56.51 56.77 1,330,300 +0.16(+0.28%)
Jun 10, 2005 56.31 56.71 56.15 56.61 1,106,000 +0.23(+0.41%)
Jun 09, 2005 55.38 56.55 55.16 56.38 1,506,400 +1.00(+1.81%)
Jun 08, 2005 55.52 55.68 55.21 55.38 689,900 -0.18(-0.32%)
Jun 07, 2005 55.79 56.19 55.45 55.56 961,200 -0.18(-0.32%)
Jun 06, 2005 55.59 55.82 55.47 55.74 831,000 +0.15(+0.27%)
Jun 03, 2005 55.63 55.97 55.37 55.59 813,500 -0.04(-0.07%)
Jun 02, 2005 55.40 55.73 55.11 55.63 885,300 +0.27(+0.49%)
Jun 01, 2005 55.73 55.73 55.07 55.36 1,033,400 -0.36(-0.65%)
May 31, 2005 55.55 56.05 55.40 55.72 1,186,400 +0.27(+0.49%)
May 27, 2005 55.29 55.59 55.15 55.45 462,900 +0.10(+0.18%)
May 26, 2005 55.25 55.50 55.03 55.35 854,300 +0.12(+0.22%)
May 25, 2005 55.40 55.84 55.09 55.23 1,142,900 -0.63(-1.13%)
May 24, 2005 55.47 55.97 55.22 55.86 1,168,200 +0.40(+0.72%)
May 23, 2005 54.96 55.70 54.93 55.46 1,503,100 +0.18(+0.33%)
May 20, 2005 54.60 55.37 54.54 55.28 1,639,200 +0.75(+1.38%)
May 19, 2005 54.31 54.55 53.94 54.53 1,122,900 +0.14(+0.26%)
May 18, 2005 54.33 54.62 54.10 54.39 1,044,100 +0.06(+0.11%)
May 17, 2005 53.81 54.37 53.42 54.33 1,433,300 +0.47(+0.87%)
May 16, 2005 53.82 54.20 53.68 53.86 1,435,000 +0.11(+0.20%)
May 13, 2005 54.63 54.68 53.27 53.75 1,486,700 -0.74(-1.36%)
May 12, 2005 54.97 55.09 54.32 54.49 1,661,800 -0.41(-0.75%)
May 11, 2005 54.95 55.15 54.61 54.90 1,769,400 -0.17(-0.31%)
May 10, 2005 55.48 55.68 54.86 55.07 1,019,500 -0.81(-1.45%)
May 09, 2005 55.69 55.98 55.47 55.88 1,154,500 +0.23(+0.41%)
May 06, 2005 55.55 56.00 55.55 55.65 1,037,900 +0.52(+0.94%)
May 05, 2005 55.25 55.59 54.90 55.13 1,063,300 -0.37(-0.67%)
May 04, 2005 55.18 55.74 55.01 55.50 2,296,100 +0.46(+0.84%)
May 03, 2005 55.20 55.70 54.94 55.04 1,396,000 -0.26(-0.47%)
May 02, 2005 54.77 55.49 54.50 55.30 1,496,500 +0.46(+0.84%)
Apr 29, 2005 54.56 54.95 53.88 54.84 1,443,400 +0.61(+1.12%)
Apr 28, 2005 55.00 55.00 53.76 54.23 1,935,900 +0.73(+1.36%)
Apr 27, 2005 53.90 53.97 53.25 53.50 1,519,700 -0.39(-0.72%)
Apr 26, 2005 54.15 54.41 53.89 53.89 762,600 -0.43(-0.79%)
Apr 25, 2005 54.60 55.11 54.11 54.32 1,014,900 +0.35(+0.65%)
Apr 22, 2005 54.25 54.46 53.60 53.97 971,800 -0.27(-0.50%)
Apr 21, 2005 53.82 54.41 53.60 54.24 1,616,100 +0.69(+1.29%)
Apr 20, 2005 53.90 54.07 53.40 53.55 1,489,900 -0.12(-0.22%)
Apr 19, 2005 54.26 54.34 53.47 53.67 1,767,000 -0.58(-1.07%)
Apr 18, 2005 54.40 54.42 53.92 54.25 1,294,200 -0.32(-0.59%)
Apr 15, 2005 55.15 55.20 54.57 54.57 1,557,800 -0.74(-1.34%)
Apr 14, 2005 55.85 56.58 55.31 55.31 2,125,600 -0.69(-1.23%)
Apr 13, 2005 56.17 56.42 55.79 56.00 1,158,700 -0.31(-0.55%)
Apr 12, 2005 56.14 56.50 55.76 56.31 1,553,000 +0.06(+0.11%)
Apr 11, 2005 55.89 56.35 55.88 56.25 1,207,400 +0.37(+0.66%)
Apr 08, 2005 56.30 56.50 55.83 55.88 1,587,600 -0.43(-0.76%)
Apr 07, 2005 55.68 56.40 55.63 56.31 1,842,700 +0.61(+1.10%)
Apr 06, 2005 55.35 55.70 54.98 55.70 2,537,900 +0.39(+0.71%)
Apr 05, 2005 54.67 55.48 54.38 55.31 1,698,000 +0.84(+1.54%)
Apr 04, 2005 54.39 54.63 54.05 54.47 2,537,100 +0.27(+0.50%)
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.