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 (%)
Oct 29, 2004 33.47 33.56 33.03 33.11 2,525,716 -0.31(-0.94%)
Oct 28, 2004 32.95 33.63 32.95 33.43 2,361,315 +0.31(+0.95%)
Oct 27, 2004 32.32 33.27 32.32 33.11 3,236,767 +0.67(+2.05%)
Oct 26, 2004 31.91 32.56 31.87 32.45 2,238,326 +0.49(+1.54%)
Oct 25, 2004 31.96 32.14 31.90 31.96 2,290,209 -0.17(-0.52%)
Oct 22, 2004 32.30 32.46 32.07 32.12 1,850,452 -0.15(-0.48%)
Oct 21, 2004 32.01 32.42 31.96 32.28 2,181,130 +0.27(+0.84%)
Oct 20, 2004 32.12 32.19 31.70 32.01 2,490,710 -0.10(-0.32%)
Oct 19, 2004 32.42 32.68 32.08 32.11 2,032,043 -0.29(-0.89%)
Oct 18, 2004 32.76 32.76 32.32 32.40 2,041,263 -0.47(-1.44%)
Oct 15, 2004 32.83 33.03 32.68 32.87 1,946,092 +0.17(+0.53%)
Oct 14, 2004 33.12 33.12 32.51 32.70 2,034,544 -0.36(-1.08%)
Oct 13, 2004 33.29 33.45 32.88 33.06 1,679,956 -0.22(-0.65%)
Oct 12, 2004 33.16 33.29 33.15 33.27 1,986,098 +0.02(+0.06%)
Oct 11, 2004 33.11 33.41 33.11 33.26 1,507,741 -0.12(-0.35%)
Oct 08, 2004 33.42 33.62 33.27 33.37 1,664,016 -0.24(-0.72%)
Oct 07, 2004 33.79 33.91 33.50 33.61 1,517,586 -0.24(-0.72%)
Oct 06, 2004 34.07 34.07 33.63 33.86 1,507,428 -0.10(-0.28%)
Oct 05, 2004 33.88 33.97 33.68 33.95 1,863,110 +0.08(+0.25%)
Oct 04, 2004 34.36 34.41 33.82 33.87 2,497,899 -0.49(-1.43%)
Oct 01, 2004 33.72 34.36 33.63 34.36 3,880,464 +0.24(+0.69%)
Sep 30, 2004 34.01 34.42 34.01 34.13 3,557,600 +0.01(+0.02%)
Sep 29, 2004 34.05 34.25 33.94 34.12 2,819,200 -0.09(-0.26%)
Sep 28, 2004 33.98 34.33 33.79 34.21 2,458,049 +0.12(+0.34%)
Sep 27, 2004 33.98 34.34 33.90 34.09 2,336,311 +0.00(+0.00%)
Sep 24, 2004 33.53 34.20 33.53 34.09 2,768,098 +0.51(+1.51%)
Sep 23, 2004 33.74 33.86 33.40 33.59 2,068,924 -0.11(-0.32%)
Sep 22, 2004 34.06 34.06 33.60 33.70 3,607,608 -0.47(-1.37%)
Sep 21, 2004 33.82 34.25 33.77 34.16 2,566,660 +0.33(+0.96%)
Sep 20, 2004 33.79 33.98 33.51 33.84 1,753,405 -0.19(-0.56%)
Sep 17, 2004 33.46 34.11 33.46 34.03 3,216,764 +0.57(+1.70%)
Sep 16, 2004 33.27 33.55 33.24 33.46 2,383,818 +0.31(+0.95%)
Sep 15, 2004 32.73 33.21 32.71 33.15 2,664,488 +0.06(+0.19%)
Sep 14, 2004 32.51 33.58 32.49 33.08 3,333,657 +0.70(+2.15%)
Sep 13, 2004 32.15 32.81 32.15 32.39 2,914,684 +0.25(+0.78%)
Sep 10, 2004 32.30 32.30 31.99 32.14 2,969,068 -0.16(-0.50%)
Sep 09, 2004 32.28 32.56 32.24 32.30 3,687,151 -0.11(-0.34%)
Sep 08, 2004 32.90 32.92 32.38 32.40 3,257,708 -0.49(-1.48%)
Sep 07, 2004 33.02 33.33 32.81 32.89 2,050,484 +0.03(+0.10%)
Sep 03, 2004 33.02 33.24 32.86 32.86 1,677,924 -0.12(-0.37%)
Sep 02, 2004 32.86 33.06 32.74 32.98 2,084,083 +0.03(+0.08%)
Sep 01, 2004 33.05 33.17 32.67 32.95 1,966,564 -0.10(-0.29%)
Aug 31, 2004 32.94 33.05 32.63 33.05 2,047,671 +0.20(+0.60%)
Aug 30, 2004 32.73 33.24 32.73 32.85 1,641,199 -0.19(-0.56%)
Aug 27, 2004 33.06 33.19 32.86 33.04 1,510,397 -0.02(-0.06%)
Aug 26, 2004 32.95 33.15 32.74 33.06 1,613,226 -0.19(-0.56%)
Aug 25, 2004 32.63 33.45 32.63 33.24 2,073,456 +0.28(+0.85%)
Aug 24, 2004 32.95 33.03 32.78 32.96 1,639,793 +0.10(+0.31%)
Aug 23, 2004 32.83 33.17 32.79 32.86 1,946,561 -0.04(-0.12%)
Aug 20, 2004 32.71 32.92 32.49 32.90 1,476,954 +0.13(+0.41%)
Aug 19, 2004 32.67 32.83 32.58 32.76 1,776,534 -0.04(-0.12%)
Aug 18, 2004 32.76 32.81 32.57 32.80 2,580,881 -0.12(-0.35%)
Aug 17, 2004 32.99 33.10 32.82 32.92 1,862,328 -0.03(-0.08%)
Aug 16, 2004 32.73 33.22 32.72 32.94 2,416,480 +0.28(+0.84%)
Aug 13, 2004 32.51 32.75 32.47 32.67 1,780,597 +0.16(+0.49%)
Aug 12, 2004 32.73 33.13 32.37 32.51 2,866,239 -0.72(-2.16%)
Aug 11, 2004 33.18 33.47 33.01 33.22 1,995,162 -0.05(-0.15%)
Aug 10, 2004 33.08 33.31 33.03 33.27 2,016,572 +0.20(+0.60%)
Aug 09, 2004 33.34 33.47 33.03 33.08 1,937,028 -0.13(-0.39%)
Aug 06, 2004 33.85 33.95 33.10 33.20 2,366,940 -0.74(-2.19%)
Aug 05, 2004 34.07 34.21 33.95 33.95 2,372,723 -0.20(-0.58%)
Aug 04, 2004 33.91 34.25 33.86 34.14 1,479,142 +0.23(+0.68%)
Aug 03, 2004 34.23 34.23 33.84 33.91 1,902,022 -0.44(-1.29%)
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.