Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 37.70 38.06 37.70 37.78 2,006,877 -0.09(-0.23%)
Nov 29, 2004 37.70 38.00 37.60 37.87 2,104,530 +0.13(+0.34%)
Nov 26, 2004 37.60 37.86 37.60 37.74 694,602 -0.18(-0.48%)
Nov 24, 2004 37.94 38.06 37.60 37.92 2,253,767 -0.17(-0.44%)
Nov 23, 2004 37.63 38.23 37.63 38.09 1,852,869 +0.31(+0.82%)
Nov 22, 2004 37.46 37.80 37.43 37.78 2,399,426 +0.15(+0.39%)
Nov 19, 2004 37.80 37.88 37.60 37.64 2,111,090 -0.17(-0.44%)
Nov 18, 2004 37.86 38.06 37.56 37.80 3,102,079 -0.05(-0.14%)
Nov 17, 2004 37.55 38.20 37.27 37.86 4,710,742 +0.58(+1.55%)
Nov 16, 2004 37.05 37.40 36.93 37.28 2,969,689 +0.26(+0.71%)
Nov 15, 2004 37.02 37.13 36.83 37.02 2,066,810 +0.03(+0.09%)
Nov 12, 2004 36.90 37.04 36.75 36.98 1,825,735 +0.09(+0.24%)
Nov 11, 2004 36.76 37.06 36.67 36.90 2,653,771 +0.21(+0.59%)
Nov 10, 2004 36.59 36.88 36.30 36.68 2,327,118 +0.19(+0.53%)
Nov 09, 2004 36.66 36.89 36.39 36.49 2,616,201 -0.07(-0.20%)
Nov 08, 2004 36.25 36.80 36.13 36.56 3,977,675 +0.48(+1.32%)
Nov 05, 2004 36.21 36.38 36.05 36.09 2,623,804 +0.02(+0.06%)
Nov 04, 2004 36.05 36.17 35.92 36.07 4,728,931 +0.01(+0.04%)
Nov 03, 2004 35.54 36.44 35.54 36.05 6,054,922 +1.41(+4.07%)
Nov 02, 2004 35.28 35.56 34.42 34.64 3,064,956 -0.52(-1.49%)
Nov 01, 2004 34.81 35.38 34.52 35.17 3,036,779 +0.46(+1.31%)
Oct 29, 2004 35.08 35.18 34.62 34.71 2,409,564 -0.33(-0.94%)
Oct 28, 2004 34.54 35.25 34.54 35.04 2,252,723 +0.33(+0.95%)
Oct 27, 2004 33.88 34.88 33.88 34.71 3,087,916 +0.70(+2.05%)
Oct 26, 2004 33.44 34.13 33.40 34.01 2,135,391 +0.52(+1.54%)
Oct 25, 2004 33.50 33.68 33.44 33.50 2,184,888 -0.17(-0.52%)
Oct 22, 2004 33.85 34.02 33.61 33.67 1,765,354 -0.16(-0.48%)
Oct 21, 2004 33.56 33.98 33.50 33.83 2,080,825 +0.28(+0.84%)
Oct 20, 2004 33.67 33.74 33.23 33.55 2,376,168 -0.11(-0.32%)
Oct 19, 2004 33.98 34.25 33.62 33.66 1,938,594 -0.30(-0.89%)
Oct 18, 2004 34.34 34.34 33.88 33.96 1,947,391 -0.50(-1.44%)
Oct 15, 2004 34.41 34.62 34.25 34.46 1,856,596 +0.18(+0.53%)
Oct 14, 2004 34.72 34.72 34.07 34.27 1,940,980 -0.38(-1.08%)
Oct 13, 2004 34.89 35.06 34.46 34.65 1,602,698 -0.23(-0.65%)
Oct 12, 2004 34.76 34.89 34.74 34.88 1,894,762 +0.02(+0.06%)
Oct 11, 2004 34.71 35.02 34.71 34.86 1,438,403 -0.12(-0.35%)
Oct 08, 2004 35.03 35.24 34.87 34.98 1,587,491 -0.25(-0.72%)
Oct 07, 2004 35.42 35.54 35.11 35.23 1,447,796 -0.25(-0.72%)
Oct 06, 2004 35.72 35.72 35.25 35.49 1,438,105 -0.10(-0.28%)
Oct 05, 2004 35.51 35.60 35.30 35.59 1,777,430 +0.09(+0.25%)
Oct 04, 2004 36.02 36.07 35.45 35.50 2,383,027 -0.52(-1.43%)
Oct 01, 2004 35.35 36.02 35.25 36.02 3,702,010 +0.25(+0.69%)
Sep 30, 2004 35.65 36.08 35.65 35.77 3,393,994 +0.01(+0.02%)
Sep 29, 2004 35.69 35.90 35.58 35.76 2,689,552 -0.09(-0.26%)
Sep 28, 2004 35.62 35.99 35.42 35.86 2,345,009 +0.12(+0.34%)
Sep 27, 2004 35.62 35.99 35.54 35.74 2,228,869 +0.00(+0.00%)
Sep 24, 2004 35.15 35.85 35.15 35.74 2,640,800 +0.53(+1.51%)
Sep 23, 2004 35.37 35.49 35.01 35.21 1,973,779 -0.11(-0.32%)
Sep 22, 2004 35.70 35.70 35.22 35.32 3,441,702 -0.49(-1.37%)
Sep 21, 2004 35.45 35.90 35.40 35.81 2,448,625 +0.34(+0.96%)
Sep 20, 2004 35.42 35.62 35.13 35.47 1,672,770 -0.20(-0.56%)
Sep 17, 2004 35.07 35.76 35.07 35.67 3,068,833 +0.60(+1.70%)
Sep 16, 2004 34.88 35.17 34.85 35.07 2,274,192 +0.33(+0.95%)
Sep 15, 2004 34.31 34.81 34.29 34.74 2,541,955 +0.07(+0.19%)
Sep 14, 2004 34.07 35.20 34.05 34.68 3,180,351 +0.73(+2.15%)
Sep 13, 2004 33.70 34.39 33.70 33.95 2,780,645 +0.26(+0.78%)
Sep 10, 2004 33.85 33.85 33.54 33.68 2,832,528 -0.17(-0.50%)
Sep 09, 2004 33.84 34.13 33.80 33.85 3,517,588 -0.11(-0.34%)
Sep 08, 2004 34.48 34.51 33.94 33.97 3,107,894 -0.51(-1.48%)
Sep 07, 2004 34.61 34.93 34.40 34.48 1,956,187 +0.03(+0.10%)
Sep 03, 2004 34.61 34.84 34.44 34.44 1,600,760 -0.13(-0.37%)
Sep 02, 2004 34.44 34.66 34.32 34.57 1,988,241 +0.03(+0.08%)
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.