Northrop Grumman (NY: NOC )

478.16 +0.80 (+0.17%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.33 36.45 36.09 36.21 2,196,517 -0.12(-0.33%)
Mar 30, 2005 35.82 36.46 35.76 36.33 2,254,065 +0.70(+1.98%)
Mar 29, 2005 36.05 36.13 35.58 35.62 2,257,345 -0.38(-1.06%)
Mar 28, 2005 36.02 36.27 35.88 36.01 2,202,182 +0.25(+0.69%)
Mar 24, 2005 37.55 37.55 35.68 35.76 4,985,511 +0.36(+1.00%)
Mar 23, 2005 35.19 35.49 34.99 35.40 2,192,641 +0.25(+0.71%)
Mar 22, 2005 35.35 35.62 35.08 35.15 2,428,648 -0.06(-0.17%)
Mar 21, 2005 35.25 35.45 34.95 35.21 2,322,348 +0.08(+0.23%)
Mar 18, 2005 35.11 35.25 34.64 35.13 2,921,086 +0.03(+0.08%)
Mar 17, 2005 35.65 35.65 35.01 35.11 2,733,533 -0.44(-1.25%)
Mar 16, 2005 35.98 36.22 35.54 35.55 1,912,802 -0.68(-1.89%)
Mar 15, 2005 36.52 36.69 36.23 36.23 1,445,858 -0.25(-0.70%)
Mar 14, 2005 36.49 36.62 36.36 36.49 1,916,678 +0.07(+0.20%)
Mar 11, 2005 36.55 36.72 36.30 36.41 1,714,067 +0.03(+0.09%)
Mar 10, 2005 36.48 36.62 36.27 36.38 1,542,467 -0.01(-0.02%)
Mar 09, 2005 36.64 36.77 36.35 36.39 2,062,338 -0.47(-1.27%)
Mar 08, 2005 36.43 37.31 36.38 36.86 3,417,550 +0.60(+1.65%)
Mar 07, 2005 36.10 36.39 36.02 36.26 2,723,246 +0.11(+0.32%)
Mar 04, 2005 36.02 36.21 35.88 36.15 1,617,607 +0.30(+0.84%)
Mar 03, 2005 35.95 36.12 35.68 35.84 2,167,743 -0.11(-0.30%)
Mar 02, 2005 35.78 36.06 35.72 35.95 1,440,640 -0.11(-0.30%)
Mar 01, 2005 35.55 36.17 35.55 36.06 2,148,958 +0.58(+1.63%)
Feb 28, 2005 35.32 35.74 35.31 35.48 1,598,375 -0.01(-0.02%)
Feb 25, 2005 35.11 35.68 35.08 35.49 1,273,512 +0.38(+1.07%)
Feb 24, 2005 35.01 35.28 34.91 35.11 1,465,835 +0.12(+0.34%)
Feb 23, 2005 35.08 35.13 34.83 34.99 2,428,797 +0.06(+0.17%)
Feb 22, 2005 35.31 35.52 34.90 34.93 1,943,216 -0.65(-1.83%)
Feb 18, 2005 35.76 35.83 35.36 35.58 1,713,769 -0.17(-0.49%)
Feb 17, 2005 36.05 36.22 35.76 35.76 1,919,213 -0.46(-1.26%)
Feb 16, 2005 36.04 36.23 35.95 36.21 1,337,769 +0.01(+0.04%)
Feb 15, 2005 36.15 36.52 36.08 36.20 2,252,276 -0.19(-0.52%)
Feb 14, 2005 36.17 36.56 36.07 36.39 4,008,536 +0.36(+0.99%)
Feb 11, 2005 35.35 36.10 35.31 36.03 2,693,726 +0.68(+1.94%)
Feb 10, 2005 35.05 35.40 34.91 35.35 2,785,565 +0.34(+0.98%)
Feb 09, 2005 35.42 35.54 34.97 35.01 2,292,381 -0.48(-1.34%)
Feb 08, 2005 35.55 35.64 35.45 35.48 1,826,778 -0.13(-0.38%)
Feb 07, 2005 35.35 35.62 35.12 35.62 2,887,988 +0.56(+1.61%)
Feb 04, 2005 35.09 35.25 34.93 35.05 2,570,580 +0.05(+0.15%)
Feb 03, 2005 35.15 35.15 34.78 35.00 2,536,886 -0.11(-0.31%)
Feb 02, 2005 34.95 35.59 34.87 35.11 3,252,807 +0.23(+0.65%)
Feb 01, 2005 34.89 35.03 34.72 34.88 2,790,187 +0.08(+0.23%)
Jan 31, 2005 34.85 34.95 34.61 34.80 2,238,262 +0.07(+0.21%)
Jan 28, 2005 34.88 35.01 34.60 34.72 2,265,992 -0.22(-0.63%)
Jan 27, 2005 34.44 35.15 34.32 34.95 2,509,901 +0.32(+0.91%)
Jan 26, 2005 34.51 34.74 34.46 34.63 2,829,099 +0.25(+0.74%)
Jan 25, 2005 34.40 34.64 34.27 34.38 2,248,400 -0.03(-0.08%)
Jan 24, 2005 34.73 34.80 34.40 34.40 2,239,902 -0.15(-0.43%)
Jan 21, 2005 34.61 34.82 34.48 34.55 2,401,066 +0.09(+0.27%)
Jan 20, 2005 34.64 34.91 34.38 34.46 3,345,093 -0.40(-1.15%)
Jan 19, 2005 35.28 35.43 34.83 34.86 3,014,863 -0.49(-1.39%)
Jan 18, 2005 34.88 35.48 34.87 35.35 3,519,228 +0.04(+0.11%)
Jan 14, 2005 35.08 35.44 34.98 35.31 1,707,508 +0.13(+0.36%)
Jan 13, 2005 35.52 35.62 35.09 35.18 2,572,667 -0.47(-1.32%)
Jan 12, 2005 35.38 35.73 35.38 35.65 1,945,751 +0.27(+0.76%)
Jan 11, 2005 35.42 35.48 35.09 35.38 1,625,211 -0.11(-0.32%)
Jan 10, 2005 35.58 35.72 35.32 35.50 2,380,641 -0.09(-0.24%)
Jan 07, 2005 35.64 35.76 35.28 35.58 1,716,751 -0.07(-0.21%)
Jan 06, 2005 35.89 35.99 35.55 35.66 3,361,493 -0.09(-0.26%)
Jan 05, 2005 35.11 36.01 35.02 35.75 3,792,209 +0.54(+1.52%)
Jan 04, 2005 35.42 35.92 34.89 35.21 6,177,770 -0.77(-2.14%)
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.