Skip to main content

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 (%)
May 31, 2005 35.55 35.87 35.45 35.66 1,854,046 +0.17(+0.49%)
May 27, 2005 35.38 35.57 35.29 35.48 723,396 +0.06(+0.18%)
May 26, 2005 35.35 35.51 35.21 35.42 1,335,057 +0.08(+0.22%)
May 25, 2005 35.45 35.73 35.25 35.34 1,786,066 -0.40(-1.13%)
May 24, 2005 35.50 35.82 35.34 35.74 1,825,604 +0.26(+0.72%)
May 23, 2005 35.17 35.64 35.15 35.49 2,348,969 +0.12(+0.33%)
May 20, 2005 34.94 35.43 34.90 35.37 2,561,659 +0.48(+1.38%)
May 19, 2005 34.75 34.91 34.52 34.89 1,754,811 +0.09(+0.26%)
May 18, 2005 34.77 34.95 34.62 34.80 1,631,667 +0.04(+0.11%)
May 17, 2005 34.43 34.79 34.18 34.77 2,239,889 +0.30(+0.87%)
May 16, 2005 34.44 34.68 34.35 34.46 2,242,546 +0.07(+0.20%)
May 13, 2005 34.96 34.99 34.09 34.39 2,323,340 -0.47(-1.36%)
May 12, 2005 35.18 35.25 34.76 34.87 2,596,977 -0.26(-0.75%)
May 11, 2005 35.16 35.29 34.94 35.13 2,765,129 -0.11(-0.31%)
May 10, 2005 35.50 35.63 35.10 35.24 1,593,223 -0.52(-1.45%)
May 09, 2005 35.64 35.82 35.50 35.76 1,804,194 +0.15(+0.41%)
May 06, 2005 35.55 35.83 35.55 35.61 1,621,978 +0.33(+0.94%)
May 05, 2005 35.35 35.57 35.13 35.28 1,661,671 -0.24(-0.67%)
May 04, 2005 35.31 35.67 35.20 35.51 3,588,229 +0.29(+0.84%)
May 03, 2005 35.32 35.64 35.16 35.22 2,181,598 -0.17(-0.47%)
May 02, 2005 35.05 35.51 34.87 35.39 2,338,655 +0.29(+0.84%)
Apr 29, 2005 34.91 35.16 34.48 35.09 2,255,673 +0.39(+1.12%)
Apr 28, 2005 35.19 35.19 34.40 34.70 3,025,327 +0.47(+1.36%)
Apr 27, 2005 34.49 34.54 34.07 34.23 2,374,910 -0.25(-0.72%)
Apr 26, 2005 34.65 34.82 34.48 34.48 1,191,753 -0.28(-0.79%)
Apr 25, 2005 34.94 35.26 34.62 34.76 1,586,034 +0.22(+0.65%)
Apr 22, 2005 34.71 34.85 34.30 34.54 1,518,680 -0.17(-0.50%)
Apr 21, 2005 34.44 34.82 34.30 34.71 2,525,560 +0.44(+1.29%)
Apr 20, 2005 34.49 34.60 34.17 34.27 2,328,341 -0.08(-0.22%)
Apr 19, 2005 34.72 34.77 34.22 34.34 2,761,378 -0.37(-1.07%)
Apr 18, 2005 34.81 34.82 34.50 34.71 2,022,510 -0.20(-0.59%)
Apr 15, 2005 35.29 35.32 34.92 34.92 2,434,451 -0.47(-1.34%)
Apr 14, 2005 35.74 36.21 35.39 35.39 3,321,781 -0.44(-1.23%)
Apr 13, 2005 35.94 36.10 35.70 35.83 1,810,758 -0.20(-0.55%)
Apr 12, 2005 35.92 36.15 35.68 36.03 2,426,950 +0.04(+0.11%)
Apr 11, 2005 35.76 36.06 35.76 35.99 1,886,864 +0.24(+0.66%)
Apr 08, 2005 36.03 36.15 35.73 35.76 2,481,021 -0.28(-0.76%)
Apr 07, 2005 35.63 36.09 35.60 36.03 2,879,679 +0.39(+1.10%)
Apr 06, 2005 35.42 35.64 35.18 35.64 3,966,102 +0.25(+0.71%)
Apr 05, 2005 34.98 35.50 34.80 35.39 2,653,549 +0.54(+1.54%)
Apr 04, 2005 34.80 34.96 34.59 34.86 3,964,852 +0.17(+0.50%)
Apr 01, 2005 34.71 34.89 34.34 34.68 2,399,602 +0.14(+0.41%)
Mar 31, 2005 34.66 34.78 34.43 34.54 2,302,399 -0.12(-0.33%)
Mar 30, 2005 34.17 34.78 34.11 34.66 2,362,721 +0.67(+1.98%)
Mar 29, 2005 34.39 34.46 33.95 33.98 2,366,159 -0.36(-1.06%)
Mar 28, 2005 34.36 34.60 34.23 34.35 2,308,337 +0.24(+0.69%)
Mar 24, 2005 35.82 35.82 34.04 34.11 5,225,835 +0.34(+1.00%)
Mar 23, 2005 33.58 33.86 33.38 33.77 2,298,336 +0.24(+0.71%)
Mar 22, 2005 33.72 33.98 33.47 33.54 2,545,719 -0.06(-0.17%)
Mar 21, 2005 33.63 33.82 33.34 33.59 2,434,295 +0.08(+0.23%)
Mar 18, 2005 33.50 33.63 33.04 33.52 3,061,895 +0.03(+0.08%)
Mar 17, 2005 34.01 34.01 33.40 33.49 2,865,301 -0.42(-1.25%)
Mar 16, 2005 34.32 34.55 33.91 33.91 2,005,008 -0.65(-1.89%)
Mar 15, 2005 34.84 35.00 34.57 34.57 1,515,554 -0.24(-0.70%)
Mar 14, 2005 34.81 34.94 34.69 34.81 2,009,071 +0.07(+0.20%)
Mar 11, 2005 34.87 35.03 34.63 34.74 1,796,693 +0.03(+0.09%)
Mar 10, 2005 34.80 34.94 34.61 34.71 1,616,820 -0.01(-0.02%)
Mar 09, 2005 34.95 35.08 34.68 34.71 2,161,751 -0.45(-1.27%)
Mar 08, 2005 34.75 35.59 34.71 35.16 3,582,291 +0.57(+1.65%)
Mar 07, 2005 34.44 34.72 34.36 34.59 2,854,518 +0.11(+0.32%)
Mar 04, 2005 34.36 34.54 34.23 34.48 1,695,583 +0.29(+0.84%)
Mar 03, 2005 34.30 34.46 34.04 34.20 2,272,238 -0.10(-0.30%)
Mar 02, 2005 34.14 34.40 34.07 34.30 1,510,085 -0.10(-0.30%)
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.