Northrop Grumman (NY: NOC )

522.94 +2.19 (+0.42%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 33.70 34.09 33.68 33.85 1,675,424 -0.01(-0.02%)
Feb 25, 2005 33.50 34.04 33.47 33.86 1,334,900 +0.36(+1.07%)
Feb 24, 2005 33.40 33.66 33.31 33.50 1,536,495 +0.12(+0.34%)
Feb 23, 2005 33.47 33.52 33.23 33.38 2,545,875 +0.06(+0.17%)
Feb 22, 2005 33.69 33.89 33.29 33.33 2,036,888 -0.62(-1.83%)
Feb 18, 2005 34.11 34.18 33.74 33.95 1,796,380 -0.17(-0.49%)
Feb 17, 2005 34.39 34.55 34.11 34.11 2,011,727 -0.44(-1.26%)
Feb 16, 2005 34.38 34.57 34.30 34.55 1,402,255 +0.01(+0.04%)
Feb 15, 2005 34.49 34.84 34.42 34.54 2,360,846 -0.18(-0.52%)
Feb 14, 2005 34.50 34.87 34.41 34.71 4,201,765 +0.34(+0.99%)
Feb 11, 2005 33.72 34.44 33.69 34.38 2,823,576 +0.65(+1.94%)
Feb 10, 2005 33.43 33.77 33.31 33.72 2,919,841 +0.33(+0.98%)
Feb 09, 2005 33.79 33.91 33.36 33.40 2,402,884 -0.45(-1.34%)
Feb 08, 2005 33.91 34.00 33.82 33.85 1,914,837 -0.13(-0.38%)
Feb 07, 2005 33.72 33.98 33.51 33.98 3,027,202 +0.54(+1.61%)
Feb 04, 2005 33.47 33.63 33.32 33.44 2,694,493 +0.05(+0.15%)
Feb 03, 2005 33.53 33.53 33.19 33.39 2,659,175 -0.10(-0.31%)
Feb 02, 2005 33.34 33.95 33.26 33.49 3,409,607 +0.22(+0.65%)
Feb 01, 2005 33.28 33.42 33.13 33.27 2,924,686 +0.08(+0.23%)
Jan 31, 2005 33.24 33.35 33.02 33.20 2,346,156 +0.07(+0.21%)
Jan 28, 2005 33.27 33.40 33.01 33.13 2,375,223 -0.21(-0.63%)
Jan 27, 2005 32.86 33.54 32.74 33.34 2,630,889 +0.30(+0.91%)
Jan 26, 2005 32.92 33.15 32.88 33.04 2,965,474 +0.24(+0.74%)
Jan 25, 2005 32.82 33.05 32.70 32.79 2,356,783 -0.03(-0.08%)
Jan 24, 2005 33.13 33.20 32.82 32.82 2,347,875 -0.14(-0.43%)
Jan 21, 2005 33.02 33.22 32.89 32.96 2,516,808 +0.09(+0.27%)
Jan 20, 2005 33.05 33.31 32.80 32.87 3,506,341 -0.38(-1.15%)
Jan 19, 2005 33.66 33.80 33.23 33.26 3,160,192 -0.47(-1.39%)
Jan 18, 2005 33.27 33.84 33.27 33.72 3,688,870 +0.04(+0.11%)
Jan 14, 2005 33.47 33.81 33.37 33.68 1,789,817 +0.12(+0.36%)
Jan 13, 2005 33.88 33.98 33.47 33.56 2,696,681 -0.45(-1.32%)
Jan 12, 2005 33.75 34.09 33.75 34.01 2,039,544 +0.26(+0.76%)
Jan 11, 2005 33.79 33.84 33.47 33.75 1,703,553 -0.11(-0.32%)
Jan 10, 2005 33.95 34.07 33.70 33.86 2,495,398 -0.08(-0.25%)
Jan 07, 2005 34.00 34.12 33.66 33.95 1,799,506 -0.07(-0.21%)
Jan 06, 2005 34.24 34.34 33.91 34.02 3,523,532 -0.09(-0.26%)
Jan 05, 2005 33.50 34.36 33.41 34.11 3,975,010 +0.51(+1.52%)
Jan 04, 2005 33.79 34.27 33.28 33.59 6,475,566 -0.74(-2.14%)
Jan 03, 2005 34.59 34.87 34.02 34.33 3,696,215 -0.45(-1.31%)
Dec 31, 2004 35.00 35.15 34.78 34.78 1,318,804 -0.26(-0.73%)
Dec 30, 2004 34.95 35.18 34.43 35.04 2,930,624 +0.09(+0.26%)
Dec 29, 2004 35.79 35.79 34.87 34.95 7,089,570 -0.93(-2.59%)
Dec 28, 2004 36.09 36.17 35.74 35.88 2,341,936 +0.07(+0.20%)
Dec 27, 2004 36.19 36.37 35.78 35.81 1,641,981 -0.38(-1.06%)
Dec 23, 2004 36.22 36.46 36.13 36.19 1,314,428 +0.02(+0.05%)
Dec 22, 2004 35.64 36.23 35.64 36.17 1,833,418 +0.40(+1.11%)
Dec 21, 2004 36.12 36.15 35.44 35.78 4,046,271 -0.42(-1.15%)
Dec 20, 2004 36.41 36.60 36.19 36.19 2,168,315 -0.22(-0.60%)
Dec 17, 2004 36.41 36.88 36.35 36.41 3,869,524 -0.54(-1.47%)
Dec 16, 2004 36.54 36.96 36.54 36.95 3,581,978 +0.47(+1.28%)
Dec 15, 2004 36.28 36.58 36.26 36.49 1,596,974 +0.04(+0.12%)
Dec 14, 2004 36.25 36.63 36.23 36.44 3,440,706 +0.10(+0.26%)
Dec 13, 2004 35.96 36.57 35.96 36.35 2,411,948 +0.54(+1.52%)
Dec 10, 2004 35.96 36.03 35.16 35.80 3,271,304 +0.48(+1.36%)
Dec 09, 2004 35.19 35.44 35.10 35.32 3,738,410 +0.07(+0.20%)
Dec 08, 2004 36.35 36.35 35.19 35.25 5,152,698 -1.27(-3.49%)
Dec 07, 2004 36.73 37.21 36.35 36.53 4,483,529 -0.43(-1.16%)
Dec 06, 2004 36.78 36.97 36.63 36.95 2,293,179 +0.17(+0.47%)
Dec 03, 2004 36.40 36.85 36.30 36.78 2,279,583 +0.24(+0.65%)
Dec 02, 2004 36.35 36.68 36.23 36.54 2,106,743 +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.