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 (%)
Mar 31, 2004 16.35 16.56 16.28 16.50 1,676,193 +0.13(+0.79%)
Mar 30, 2004 16.21 16.39 16.20 16.37 2,462,552 +0.14(+0.88%)
Mar 29, 2004 16.26 16.31 16.21 16.23 1,552,141 -0.03(-0.20%)
Mar 26, 2004 16.20 16.32 16.20 16.26 1,877,480 +0.01(+0.03%)
Mar 25, 2004 16.31 16.39 16.26 16.26 2,386,510 -0.05(-0.32%)
Mar 24, 2004 16.32 16.33 16.10 16.31 2,598,830 +0.01(+0.04%)
Mar 23, 2004 16.31 16.48 16.27 16.30 1,599,257 -0.04(-0.25%)
Mar 22, 2004 16.03 16.34 16.03 16.34 2,716,620 +0.17(+1.07%)
Mar 19, 2004 16.24 16.35 16.17 16.17 2,548,434 -0.07(-0.42%)
Mar 18, 2004 16.26 16.35 16.21 16.24 2,711,849 +0.03(+0.18%)
Mar 17, 2004 16.20 16.24 16.13 16.21 2,067,136 +0.02(+0.13%)
Mar 16, 2004 16.28 16.30 16.04 16.19 3,200,006 -0.09(-0.57%)
Mar 15, 2004 16.13 16.36 16.11 16.28 2,427,961 +0.11(+0.67%)
Mar 12, 2004 16.16 16.26 16.06 16.17 3,665,499 -0.03(-0.16%)
Mar 11, 2004 16.35 16.40 16.19 16.20 3,759,433 -0.22(-1.34%)
Mar 10, 2004 16.40 16.46 16.27 16.42 3,402,485 +0.13(+0.78%)
Mar 09, 2004 16.19 16.33 16.10 16.29 3,239,070 +0.06(+0.38%)
Mar 08, 2004 16.39 16.53 16.23 16.23 2,354,901 -0.18(-1.07%)
Mar 05, 2004 16.22 16.49 16.22 16.40 2,642,666 +0.02(+0.13%)
Mar 04, 2004 16.67 16.71 16.26 16.38 4,730,379 -0.30(-1.81%)
Mar 03, 2004 16.72 16.76 16.60 16.68 3,341,055 -0.05(-0.31%)
Mar 02, 2004 17.09 17.14 16.73 16.74 3,043,151 -0.40(-2.31%)
Mar 01, 2004 17.08 17.23 17.08 17.13 1,920,122 +0.18(+1.05%)
Feb 27, 2004 17.01 17.19 16.95 16.95 2,396,351 -0.06(-0.33%)
Feb 26, 2004 17.02 17.03 16.93 17.01 2,833,515 -0.09(-0.51%)
Feb 25, 2004 16.73 17.18 16.73 17.10 3,066,113 +0.27(+1.61%)
Feb 24, 2004 17.02 17.14 16.60 16.82 3,942,230 -0.27(-1.57%)
Feb 23, 2004 17.44 17.48 16.84 17.09 3,299,903 -0.38(-2.19%)
Feb 20, 2004 17.59 17.63 17.41 17.47 2,120,216 +0.00(+0.02%)
Feb 19, 2004 17.40 17.59 17.39 17.47 1,821,716 +0.07(+0.40%)
Feb 18, 2004 17.50 17.60 17.40 17.40 2,467,920 -0.07(-0.41%)
Feb 17, 2004 17.31 17.51 17.31 17.47 2,025,388 +0.09(+0.54%)
Feb 13, 2004 17.38 17.48 17.35 17.38 2,199,538 +0.00(+0.00%)
Feb 12, 2004 17.43 17.44 17.30 17.38 1,973,501 -0.05(-0.27%)
Feb 11, 2004 17.30 17.48 17.20 17.43 3,206,864 +0.14(+0.83%)
Feb 10, 2004 17.15 17.34 17.05 17.28 2,527,262 +0.08(+0.48%)
Feb 09, 2004 17.21 17.24 17.02 17.20 2,219,517 -0.01(-0.04%)
Feb 06, 2004 16.99 17.25 16.99 17.21 2,789,083 +0.25(+1.49%)
Feb 05, 2004 16.64 17.01 16.64 16.95 3,160,047 +0.34(+2.03%)
Feb 04, 2004 16.43 16.85 16.43 16.62 3,432,603 +0.18(+1.12%)
Feb 03, 2004 16.54 16.58 16.36 16.43 2,519,210 -0.03(-0.19%)
Feb 02, 2004 16.31 16.81 16.30 16.46 3,454,968 +0.25(+1.53%)
Jan 30, 2004 16.51 16.52 16.15 16.22 3,160,643 -0.33(-2.02%)
Jan 29, 2004 16.59 16.63 16.50 16.55 3,032,118 -0.03(-0.16%)
Jan 28, 2004 16.78 16.83 16.55 16.58 1,610,589 -0.20(-1.21%)
Jan 27, 2004 16.92 16.92 16.69 16.78 1,813,963 -0.17(-1.00%)
Jan 26, 2004 16.70 17.01 16.67 16.95 2,624,476 +0.24(+1.47%)
Jan 23, 2004 16.85 16.87 16.63 16.70 1,449,261 -0.12(-0.70%)
Jan 22, 2004 16.92 16.92 16.77 16.82 1,989,604 -0.07(-0.40%)
Jan 21, 2004 16.77 16.93 16.64 16.89 2,123,198 +0.12(+0.72%)
Jan 20, 2004 16.82 16.88 16.71 16.77 3,972,647 -0.05(-0.29%)
Jan 16, 2004 16.59 16.82 16.57 16.82 3,742,435 +0.26(+1.58%)
Jan 15, 2004 16.56 16.75 16.50 16.55 2,721,690 -0.00(-0.02%)
Jan 14, 2004 16.41 16.59 16.39 16.56 2,774,770 +0.20(+1.23%)
Jan 13, 2004 16.26 16.41 16.25 16.36 2,476,567 +0.09(+0.57%)
Jan 12, 2004 16.28 16.29 16.20 16.26 3,136,190 +0.02(+0.10%)
Jan 09, 2004 16.16 16.37 16.10 16.25 3,061,640 +0.00(+0.02%)
Jan 08, 2004 16.18 16.35 16.15 16.24 1,927,876 +0.06(+0.37%)
Jan 07, 2004 16.03 16.28 15.98 16.18 2,830,831 +0.15(+0.95%)
Jan 06, 2004 15.95 16.06 15.94 16.03 2,277,070 +0.09(+0.55%)
Jan 05, 2004 15.85 15.94 15.73 15.94 2,908,960 +0.07(+0.43%)
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.