Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.24 33.34 33.02 33.20 2,346,357 +0.07(+0.21%)
Jan 28, 2005 33.27 33.40 33.00 33.12 2,375,427 -0.21(-0.63%)
Jan 27, 2005 32.86 33.53 32.74 33.34 2,631,114 +0.30(+0.91%)
Jan 26, 2005 32.92 33.14 32.88 33.04 2,965,728 +0.24(+0.74%)
Jan 25, 2005 32.82 33.05 32.70 32.79 2,356,985 -0.03(-0.08%)
Jan 24, 2005 33.13 33.20 32.82 32.82 2,348,076 -0.14(-0.43%)
Jan 21, 2005 33.02 33.21 32.89 32.96 2,517,024 +0.09(+0.27%)
Jan 20, 2005 33.05 33.30 32.80 32.87 3,506,642 -0.38(-1.15%)
Jan 19, 2005 33.66 33.80 33.23 33.25 3,160,463 -0.47(-1.39%)
Jan 18, 2005 33.27 33.84 33.27 33.72 3,689,187 +0.04(+0.11%)
Jan 14, 2005 33.46 33.81 33.37 33.68 1,789,970 +0.12(+0.36%)
Jan 13, 2005 33.88 33.98 33.47 33.56 2,696,912 -0.45(-1.32%)
Jan 12, 2005 33.75 34.08 33.75 34.01 2,039,719 +0.26(+0.76%)
Jan 11, 2005 33.78 33.84 33.47 33.75 1,703,699 -0.11(-0.32%)
Jan 10, 2005 33.94 34.07 33.69 33.86 2,495,612 -0.08(-0.25%)
Jan 07, 2005 33.99 34.12 33.66 33.94 1,799,660 -0.07(-0.21%)
Jan 06, 2005 34.24 34.33 33.91 34.01 3,523,834 -0.09(-0.26%)
Jan 05, 2005 33.50 34.35 33.41 34.10 3,975,351 +0.51(+1.52%)
Jan 04, 2005 33.78 34.27 33.28 33.59 6,476,121 -0.74(-2.14%)
Jan 03, 2005 34.58 34.87 34.01 34.33 3,696,532 -0.45(-1.31%)
Dec 31, 2004 35.00 35.15 34.78 34.78 1,318,917 -0.26(-0.73%)
Dec 30, 2004 34.95 35.18 34.42 35.04 2,930,875 +0.09(+0.26%)
Dec 29, 2004 35.79 35.79 34.87 34.95 7,090,178 -0.93(-2.59%)
Dec 28, 2004 36.09 36.17 35.74 35.88 2,342,137 +0.07(+0.20%)
Dec 27, 2004 36.18 36.37 35.78 35.81 1,642,121 -0.38(-1.06%)
Dec 23, 2004 36.22 36.46 36.13 36.19 1,314,541 +0.02(+0.05%)
Dec 22, 2004 35.64 36.23 35.64 36.17 1,833,575 +0.40(+1.11%)
Dec 21, 2004 36.12 36.15 35.43 35.77 4,046,618 -0.42(-1.15%)
Dec 20, 2004 36.41 36.60 36.18 36.19 2,168,501 -0.22(-0.60%)
Dec 17, 2004 36.41 36.87 36.35 36.41 3,869,856 -0.54(-1.47%)
Dec 16, 2004 36.53 36.96 36.53 36.95 3,582,285 +0.47(+1.28%)
Dec 15, 2004 36.28 36.58 36.25 36.48 1,597,110 +0.04(+0.12%)
Dec 14, 2004 36.25 36.63 36.23 36.44 3,441,001 +0.10(+0.26%)
Dec 13, 2004 35.96 36.57 35.96 36.34 2,412,154 +0.54(+1.52%)
Dec 10, 2004 35.95 36.02 35.15 35.80 3,271,584 +0.48(+1.36%)
Dec 09, 2004 35.19 35.43 35.10 35.32 3,738,730 +0.07(+0.20%)
Dec 08, 2004 36.34 36.34 35.19 35.25 5,153,140 -1.27(-3.49%)
Dec 07, 2004 36.73 37.21 36.35 36.52 4,483,913 -0.43(-1.16%)
Dec 06, 2004 36.78 36.96 36.63 36.95 2,293,375 +0.17(+0.47%)
Dec 03, 2004 36.39 36.84 36.30 36.78 2,279,778 +0.24(+0.65%)
Dec 02, 2004 36.34 36.68 36.23 36.54 2,106,923 +0.17(+0.46%)
Dec 01, 2004 35.96 36.47 35.84 36.38 2,956,350 +0.33(+0.92%)
Nov 30, 2004 35.96 36.31 35.96 36.04 2,103,797 -0.08(-0.23%)
Nov 29, 2004 35.96 36.25 35.86 36.13 2,206,166 +0.12(+0.34%)
Nov 26, 2004 35.86 36.11 35.86 36.00 728,147 -0.17(-0.48%)
Nov 24, 2004 36.19 36.30 35.87 36.18 2,362,611 -0.16(-0.44%)
Nov 23, 2004 35.90 36.47 35.90 36.34 1,942,351 +0.29(+0.82%)
Nov 22, 2004 35.74 36.06 35.70 36.04 2,515,305 +0.14(+0.39%)
Nov 19, 2004 36.06 36.14 35.87 35.90 2,213,043 -0.16(-0.44%)
Nov 18, 2004 36.11 36.31 35.83 36.06 3,251,892 -0.05(-0.14%)
Nov 17, 2004 35.82 36.44 35.55 36.11 4,938,243 +0.55(+1.55%)
Nov 16, 2004 35.34 35.68 35.23 35.56 3,113,108 +0.25(+0.71%)
Nov 15, 2004 35.32 35.42 35.13 35.31 2,166,625 +0.03(+0.09%)
Nov 12, 2004 35.20 35.33 35.06 35.28 1,913,907 +0.08(+0.24%)
Nov 11, 2004 35.06 35.35 34.98 35.20 2,781,933 +0.20(+0.59%)
Nov 10, 2004 34.90 35.18 34.63 34.99 2,439,505 +0.19(+0.53%)
Nov 09, 2004 34.97 35.19 34.71 34.81 2,742,548 -0.07(-0.20%)
Nov 08, 2004 34.58 35.10 34.46 34.88 4,169,773 +0.45(+1.32%)
Nov 05, 2004 34.54 34.71 34.39 34.42 2,750,519 +0.02(+0.06%)
Nov 04, 2004 34.39 34.50 34.27 34.40 4,957,311 +0.01(+0.04%)
Nov 03, 2004 33.91 34.76 33.91 34.39 6,347,339 +1.34(+4.07%)
Nov 02, 2004 33.66 33.92 32.83 33.05 3,212,976 -0.50(-1.49%)
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.