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 (%)
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%)
Dec 01, 2004 35.96 36.47 35.85 36.38 2,956,097 +0.33(+0.92%)
Nov 30, 2004 35.96 36.31 35.96 36.05 2,103,617 -0.08(-0.23%)
Nov 29, 2004 35.96 36.25 35.87 36.13 2,205,977 +0.12(+0.34%)
Nov 26, 2004 35.87 36.12 35.87 36.01 728,085 -0.17(-0.48%)
Nov 24, 2004 36.19 36.31 35.87 36.18 2,362,408 -0.16(-0.44%)
Nov 23, 2004 35.90 36.47 35.90 36.34 1,942,185 +0.29(+0.82%)
Nov 22, 2004 35.74 36.06 35.71 36.05 2,515,089 +0.14(+0.39%)
Nov 19, 2004 36.06 36.14 35.87 35.90 2,212,853 -0.16(-0.44%)
Nov 18, 2004 36.12 36.31 35.83 36.06 3,251,613 -0.05(-0.14%)
Nov 17, 2004 35.82 36.44 35.55 36.12 4,937,820 +0.55(+1.55%)
Nov 16, 2004 35.35 35.68 35.23 35.57 3,112,841 +0.25(+0.71%)
Nov 15, 2004 35.32 35.42 35.14 35.32 2,166,440 +0.03(+0.09%)
Nov 12, 2004 35.20 35.34 35.06 35.28 1,913,743 +0.08(+0.24%)
Nov 11, 2004 35.07 35.35 34.98 35.20 2,781,694 +0.20(+0.59%)
Nov 10, 2004 34.91 35.18 34.63 35.00 2,439,296 +0.19(+0.53%)
Nov 09, 2004 34.97 35.19 34.71 34.81 2,742,313 -0.07(-0.20%)
Nov 08, 2004 34.59 35.10 34.46 34.88 4,169,416 +0.45(+1.32%)
Nov 05, 2004 34.54 34.71 34.39 34.43 2,750,283 +0.02(+0.06%)
Nov 04, 2004 34.39 34.50 34.27 34.41 4,956,886 +0.01(+0.04%)
Nov 03, 2004 33.91 34.77 33.91 34.39 6,346,795 +1.34(+4.07%)
Nov 02, 2004 33.66 33.92 32.83 33.05 3,212,701 -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.