Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 50.72 51.25 50.55 50.55 803,600 -0.17(-0.33%)
Feb 26, 2004 50.76 50.78 50.50 50.72 950,200 -0.26(-0.51%)
Feb 25, 2004 49.90 51.22 49.90 50.98 1,028,200 +0.81(+1.61%)
Feb 24, 2004 50.75 51.10 49.50 50.17 1,322,000 -0.80(-1.57%)
Feb 23, 2004 52.00 52.13 50.22 50.97 1,106,600 -1.14(-2.19%)
Feb 20, 2004 52.45 52.58 51.92 52.11 711,000 +0.01(+0.02%)
Feb 19, 2004 51.90 52.46 51.86 52.10 610,900 +0.21(+0.40%)
Feb 18, 2004 52.17 52.49 51.89 51.89 827,600 -0.22(-0.41%)
Feb 17, 2004 51.62 52.22 51.62 52.10 679,200 +0.28(+0.54%)
Feb 13, 2004 51.83 52.12 51.72 51.83 737,600 +0.00(+0.00%)
Feb 12, 2004 51.97 52.00 51.58 51.83 661,800 -0.14(-0.27%)
Feb 11, 2004 51.58 52.12 51.29 51.97 1,075,400 +0.43(+0.83%)
Feb 10, 2004 51.15 51.70 50.84 51.53 847,500 +0.24(+0.48%)
Feb 09, 2004 51.31 51.40 50.76 51.29 744,300 -0.02(-0.04%)
Feb 06, 2004 50.67 51.42 50.67 51.31 935,300 +0.76(+1.49%)
Feb 05, 2004 49.62 50.72 49.62 50.55 1,059,700 +1.01(+2.03%)
Feb 04, 2004 49.00 50.24 49.00 49.55 1,151,100 +0.55(+1.12%)
Feb 03, 2004 49.33 49.43 48.78 49.00 844,800 -0.10(-0.19%)
Feb 02, 2004 48.65 50.13 48.60 49.10 1,158,600 +0.74(+1.53%)
Jan 30, 2004 49.22 49.26 48.17 48.35 1,059,900 -0.99(-2.02%)
Jan 29, 2004 49.47 49.60 49.21 49.35 1,016,800 -0.08(-0.16%)
Jan 28, 2004 50.03 50.17 49.35 49.43 540,100 -0.60(-1.21%)
Jan 27, 2004 50.47 50.47 49.76 50.03 608,300 -0.51(-1.00%)
Jan 26, 2004 49.81 50.72 49.71 50.54 880,100 +0.73(+1.47%)
Jan 23, 2004 50.24 50.31 49.58 49.81 486,000 -0.35(-0.70%)
Jan 22, 2004 50.45 50.45 49.99 50.16 667,200 -0.20(-0.40%)
Jan 21, 2004 50.00 50.49 49.61 50.36 712,000 +0.36(+0.72%)
Jan 20, 2004 50.15 50.35 49.81 50.00 1,332,200 -0.15(-0.29%)
Jan 16, 2004 49.47 50.15 49.40 50.15 1,255,000 +0.78(+1.58%)
Jan 15, 2004 49.38 49.96 49.21 49.37 912,700 -0.01(-0.02%)
Jan 14, 2004 48.94 49.47 48.87 49.38 930,500 +0.60(+1.23%)
Jan 13, 2004 48.50 48.95 48.45 48.78 830,500 +0.28(+0.57%)
Jan 12, 2004 48.55 48.56 48.30 48.50 1,051,700 +0.05(+0.10%)
Jan 09, 2004 48.19 48.83 48.00 48.45 1,026,700 +0.01(+0.02%)
Jan 08, 2004 48.24 48.77 48.15 48.44 646,500 +0.18(+0.37%)
Jan 07, 2004 47.80 48.54 47.65 48.26 949,300 +0.45(+0.95%)
Jan 06, 2004 47.55 47.89 47.53 47.80 763,600 +0.26(+0.55%)
Jan 05, 2004 47.25 47.54 46.90 47.54 975,500 +0.20(+0.43%)
Jan 02, 2004 47.67 47.81 46.90 47.34 838,000 -0.46(-0.96%)
Dec 31, 2003 47.49 47.81 47.25 47.80 664,000 +0.31(+0.66%)
Dec 30, 2003 47.62 47.67 47.33 47.49 729,500 -0.03(-0.07%)
Dec 29, 2003 47.29 47.56 47.22 47.52 740,800 +0.28(+0.60%)
Dec 26, 2003 47.15 47.25 47.06 47.24 336,600 +0.16(+0.34%)
Dec 24, 2003 46.28 47.08 46.24 47.08 678,700 +0.80(+1.73%)
Dec 23, 2003 46.55 46.63 46.24 46.28 1,299,700 -0.45(-0.96%)
Dec 22, 2003 46.60 46.90 46.53 46.72 1,038,100 +0.22(+0.47%)
Dec 19, 2003 46.90 46.90 46.48 46.51 1,072,100 -0.09(-0.19%)
Dec 18, 2003 46.30 46.67 46.10 46.60 1,201,400 +0.19(+0.40%)
Dec 17, 2003 46.42 46.53 46.12 46.41 992,400 -0.02(-0.04%)
Dec 16, 2003 45.99 46.58 45.99 46.43 624,200 +0.56(+1.23%)
Dec 15, 2003 46.73 46.92 45.87 45.87 905,200 -0.86(-1.85%)
Dec 12, 2003 46.72 46.90 46.42 46.73 323,000 +0.01(+0.03%)
Dec 11, 2003 46.65 46.95 46.41 46.72 628,400 +0.06(+0.12%)
Dec 10, 2003 46.56 46.89 46.48 46.66 428,900 +0.06(+0.14%)
Dec 09, 2003 47.28 47.35 46.24 46.60 844,300 -0.56(-1.18%)
Dec 08, 2003 46.53 47.28 46.40 47.15 726,100 +0.62(+1.33%)
Dec 05, 2003 46.90 46.90 46.29 46.53 695,600 -0.65(-1.38%)
Dec 04, 2003 47.12 47.28 46.45 47.18 1,568,300 +1.24(+2.70%)
Dec 03, 2003 46.10 46.11 45.94 45.94 747,400 +0.15(+0.34%)
Dec 02, 2003 46.01 46.03 45.68 45.78 850,300 -0.42(-0.92%)
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.