Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 52.66 53.28 52.64 52.90 1,072,100 -0.01(-0.02%)
Feb 25, 2005 52.35 53.20 52.30 52.91 854,200 +0.56(+1.07%)
Feb 24, 2005 52.19 52.60 52.05 52.35 983,200 +0.18(+0.35%)
Feb 23, 2005 52.30 52.38 51.93 52.17 1,629,100 +0.09(+0.17%)
Feb 22, 2005 52.65 52.96 52.03 52.08 1,303,400 -0.97(-1.83%)
Feb 18, 2005 53.31 53.42 52.72 53.05 1,149,500 -0.26(-0.49%)
Feb 17, 2005 53.75 54.00 53.31 53.31 1,287,300 -0.68(-1.26%)
Feb 16, 2005 53.73 54.02 53.60 53.99 897,300 +0.02(+0.04%)
Feb 15, 2005 53.90 54.45 53.79 53.97 1,510,700 -0.28(-0.52%)
Feb 14, 2005 53.92 54.50 53.78 54.25 2,688,700 +0.53(+0.99%)
Feb 11, 2005 52.70 53.82 52.65 53.72 1,806,800 +1.02(+1.94%)
Feb 10, 2005 52.25 52.78 52.05 52.70 1,868,400 +0.51(+0.98%)
Feb 09, 2005 52.80 52.99 52.13 52.19 1,537,600 -0.71(-1.34%)
Feb 08, 2005 53.00 53.14 52.85 52.90 1,225,300 -0.20(-0.38%)
Feb 07, 2005 52.70 53.11 52.36 53.10 1,937,100 +0.84(+1.61%)
Feb 04, 2005 52.31 52.55 52.07 52.26 1,724,200 +0.08(+0.15%)
Feb 03, 2005 52.40 52.40 51.86 52.18 1,701,600 -0.16(-0.31%)
Feb 02, 2005 52.10 53.06 51.98 52.34 2,181,800 +0.34(+0.65%)
Feb 01, 2005 52.01 52.22 51.77 52.00 1,871,500 +0.12(+0.23%)
Jan 31, 2005 51.95 52.11 51.60 51.88 1,501,300 +0.11(+0.21%)
Jan 28, 2005 52.00 52.20 51.58 51.77 1,519,900 -0.33(-0.63%)
Jan 27, 2005 51.35 52.41 51.17 52.10 1,683,500 +0.47(+0.91%)
Jan 26, 2005 51.45 51.80 51.38 51.63 1,897,600 +0.38(+0.74%)
Jan 25, 2005 51.29 51.65 51.10 51.25 1,508,100 -0.04(-0.08%)
Jan 24, 2005 51.78 51.88 51.29 51.29 1,502,400 -0.22(-0.43%)
Jan 21, 2005 51.60 51.91 51.40 51.51 1,610,500 +0.14(+0.27%)
Jan 20, 2005 51.65 52.05 51.26 51.37 2,243,700 -0.60(-1.15%)
Jan 19, 2005 52.60 52.82 51.93 51.97 2,022,200 -0.73(-1.39%)
Jan 18, 2005 52.00 52.89 51.99 52.70 2,360,500 +0.06(+0.11%)
Jan 14, 2005 52.30 52.84 52.15 52.64 1,145,300 +0.19(+0.36%)
Jan 13, 2005 52.95 53.11 52.31 52.45 1,725,600 -0.70(-1.32%)
Jan 12, 2005 52.75 53.27 52.75 53.15 1,305,100 +0.40(+0.76%)
Jan 11, 2005 52.80 52.89 52.31 52.75 1,090,100 -0.17(-0.32%)
Jan 10, 2005 53.05 53.25 52.66 52.92 1,596,800 -0.13(-0.25%)
Jan 07, 2005 53.13 53.32 52.60 53.05 1,151,500 -0.11(-0.21%)
Jan 06, 2005 53.51 53.66 53.00 53.16 2,254,700 -0.14(-0.26%)
Jan 05, 2005 52.35 53.69 52.21 53.30 2,543,600 +0.80(+1.52%)
Jan 04, 2005 52.80 53.56 52.01 52.50 4,143,700 -1.15(-2.14%)
Jan 03, 2005 54.05 54.49 53.16 53.65 2,365,200 -0.71(-1.31%)
Dec 31, 2004 54.70 54.93 54.36 54.36 843,900 -0.40(-0.73%)
Dec 30, 2004 54.62 54.98 53.80 54.76 1,875,300 +0.14(+0.26%)
Dec 29, 2004 55.93 55.93 54.50 54.62 4,536,600 -1.45(-2.59%)
Dec 28, 2004 56.40 56.53 55.85 56.07 1,498,600 +0.11(+0.20%)
Dec 27, 2004 56.55 56.84 55.92 55.96 1,050,700 -0.60(-1.06%)
Dec 23, 2004 56.60 56.98 56.47 56.56 841,100 +0.03(+0.05%)
Dec 22, 2004 55.70 56.62 55.70 56.53 1,173,200 +0.62(+1.11%)
Dec 21, 2004 56.45 56.50 55.38 55.91 2,589,200 -0.65(-1.15%)
Dec 20, 2004 56.90 57.20 56.55 56.56 1,387,500 -0.34(-0.60%)
Dec 17, 2004 56.90 57.63 56.81 56.90 2,476,100 -0.85(-1.47%)
Dec 16, 2004 57.10 57.76 57.10 57.75 2,292,100 +0.73(+1.28%)
Dec 15, 2004 56.70 57.17 56.66 57.02 1,021,900 +0.07(+0.12%)
Dec 14, 2004 56.65 57.25 56.62 56.95 2,201,700 +0.15(+0.26%)
Dec 13, 2004 56.20 57.15 56.20 56.80 1,543,400 +0.85(+1.52%)
Dec 10, 2004 56.19 56.30 54.94 55.95 2,093,300 +0.75(+1.36%)
Dec 09, 2004 55.00 55.38 54.85 55.20 2,392,200 +0.11(+0.20%)
Dec 08, 2004 56.80 56.80 55.00 55.09 3,297,200 -1.99(-3.49%)
Dec 07, 2004 57.40 58.15 56.81 57.08 2,869,000 -0.67(-1.16%)
Dec 06, 2004 57.48 57.77 57.25 57.75 1,467,400 +0.27(+0.47%)
Dec 03, 2004 56.88 57.58 56.73 57.48 1,458,700 +0.37(+0.65%)
Dec 02, 2004 56.80 57.32 56.62 57.11 1,348,100 +0.26(+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.