Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 34.66 34.78 34.42 34.54 2,302,596 -0.12(-0.33%)
Mar 30, 2005 34.17 34.78 34.11 34.65 2,362,924 +0.67(+1.98%)
Mar 29, 2005 34.39 34.46 33.94 33.98 2,366,362 -0.36(-1.06%)
Mar 28, 2005 34.36 34.60 34.23 34.35 2,308,535 +0.24(+0.69%)
Mar 24, 2005 35.82 35.82 34.04 34.11 5,226,283 +0.34(+1.00%)
Mar 23, 2005 33.57 33.85 33.38 33.77 2,298,533 +0.24(+0.71%)
Mar 22, 2005 33.72 33.98 33.46 33.53 2,545,937 -0.06(-0.17%)
Mar 21, 2005 33.62 33.82 33.34 33.59 2,434,504 +0.08(+0.23%)
Mar 18, 2005 33.50 33.62 33.04 33.52 3,062,158 +0.03(+0.08%)
Mar 17, 2005 34.01 34.01 33.40 33.49 2,865,547 -0.42(-1.25%)
Mar 16, 2005 34.32 34.55 33.91 33.91 2,005,179 -0.65(-1.89%)
Mar 15, 2005 34.84 35.00 34.56 34.56 1,515,684 -0.24(-0.70%)
Mar 14, 2005 34.81 34.94 34.69 34.81 2,009,243 +0.07(+0.20%)
Mar 11, 2005 34.87 35.03 34.63 34.74 1,796,847 +0.03(+0.09%)
Mar 10, 2005 34.79 34.94 34.60 34.71 1,616,959 -0.01(-0.02%)
Mar 09, 2005 34.95 35.08 34.68 34.71 2,161,937 -0.45(-1.27%)
Mar 08, 2005 34.75 35.59 34.71 35.16 3,582,598 +0.57(+1.65%)
Mar 07, 2005 34.44 34.72 34.36 34.59 2,854,763 +0.11(+0.32%)
Mar 04, 2005 34.36 34.54 34.23 34.48 1,695,728 +0.29(+0.84%)
Mar 03, 2005 34.30 34.46 34.04 34.19 2,272,433 -0.10(-0.30%)
Mar 02, 2005 34.14 34.40 34.07 34.30 1,510,214 -0.10(-0.30%)
Mar 01, 2005 33.91 34.50 33.91 34.40 2,252,740 +0.55(+1.63%)
Feb 28, 2005 33.69 34.09 33.68 33.85 1,675,567 -0.01(-0.02%)
Feb 25, 2005 33.50 34.04 33.46 33.85 1,335,015 +0.36(+1.07%)
Feb 24, 2005 33.39 33.66 33.30 33.50 1,536,627 +0.12(+0.35%)
Feb 23, 2005 33.46 33.52 33.23 33.38 2,546,093 +0.06(+0.17%)
Feb 22, 2005 33.69 33.89 33.29 33.32 2,037,062 -0.62(-1.83%)
Feb 18, 2005 34.11 34.18 33.73 33.94 1,796,534 -0.17(-0.49%)
Feb 17, 2005 34.39 34.55 34.11 34.11 2,011,900 -0.44(-1.26%)
Feb 16, 2005 34.38 34.56 34.30 34.55 1,402,375 +0.01(+0.04%)
Feb 15, 2005 34.49 34.84 34.42 34.53 2,361,048 -0.18(-0.52%)
Feb 14, 2005 34.50 34.87 34.41 34.71 4,202,125 +0.34(+0.99%)
Feb 11, 2005 33.72 34.44 33.69 34.37 2,823,818 +0.65(+1.94%)
Feb 10, 2005 33.43 33.77 33.30 33.72 2,920,092 +0.33(+0.98%)
Feb 09, 2005 33.78 33.91 33.35 33.39 2,403,090 -0.45(-1.34%)
Feb 08, 2005 33.91 34.00 33.82 33.85 1,915,001 -0.13(-0.38%)
Feb 07, 2005 33.72 33.98 33.50 33.98 3,027,462 +0.54(+1.61%)
Feb 04, 2005 33.47 33.62 33.32 33.44 2,694,724 +0.05(+0.15%)
Feb 03, 2005 33.53 33.53 33.18 33.39 2,659,403 -0.10(-0.31%)
Feb 02, 2005 33.34 33.95 33.26 33.49 3,409,899 +0.22(+0.65%)
Feb 01, 2005 33.28 33.41 33.12 33.27 2,924,937 +0.08(+0.23%)
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%)
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.