Northrop Grumman (NY: NOC )

479.84 +2.48 (+0.52%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 36.60 36.86 36.14 36.78 2,151,940 +0.41(+1.12%)
Apr 28, 2005 36.89 36.89 36.06 36.37 2,886,199 +0.49(+1.36%)
Apr 27, 2005 36.15 36.20 35.72 35.88 2,265,694 -0.26(-0.72%)
Apr 26, 2005 36.32 36.50 36.15 36.15 1,136,947 -0.29(-0.79%)
Apr 25, 2005 36.62 36.96 36.29 36.43 1,513,096 +0.23(+0.65%)
Apr 22, 2005 36.39 36.53 35.95 36.20 1,448,839 -0.18(-0.50%)
Apr 21, 2005 36.10 36.50 35.95 36.38 2,409,415 +0.46(+1.29%)
Apr 20, 2005 36.15 36.27 35.82 35.92 2,221,266 -0.08(-0.22%)
Apr 19, 2005 36.39 36.45 35.86 36.00 2,634,389 -0.39(-1.07%)
Apr 18, 2005 36.49 36.50 36.17 36.39 1,929,500 -0.21(-0.59%)
Apr 15, 2005 36.99 37.02 36.60 36.60 2,322,497 -0.50(-1.34%)
Apr 14, 2005 37.46 37.95 37.10 37.10 3,169,020 -0.46(-1.23%)
Apr 13, 2005 37.68 37.84 37.42 37.56 1,727,485 -0.21(-0.55%)
Apr 12, 2005 37.66 37.90 37.40 37.77 2,315,340 +0.04(+0.11%)
Apr 11, 2005 37.49 37.80 37.48 37.73 1,800,091 +0.25(+0.66%)
Apr 08, 2005 37.76 37.90 37.45 37.48 2,366,925 -0.29(-0.76%)
Apr 07, 2005 37.35 37.83 37.31 37.77 2,747,249 +0.41(+1.10%)
Apr 06, 2005 37.13 37.36 36.88 37.36 3,783,711 +0.26(+0.71%)
Apr 05, 2005 36.67 37.21 36.48 37.10 2,531,518 +0.56(+1.54%)
Apr 04, 2005 36.48 36.64 36.25 36.54 3,782,518 +0.18(+0.50%)
Apr 01, 2005 36.39 36.57 36.00 36.35 2,289,250 +0.15(+0.41%)
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%)
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.