Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 36.95 37.42 36.79 37.28 741,950 +0.29(+0.79%)
Mar 30, 2004 36.61 37.04 36.61 36.99 1,090,024 +0.32(+0.88%)
Mar 29, 2004 36.74 36.84 36.61 36.67 687,039 -0.07(-0.20%)
Mar 26, 2004 36.59 36.88 36.59 36.74 831,047 +0.01(+0.03%)
Mar 25, 2004 36.85 37.03 36.73 36.73 1,056,365 -0.12(-0.32%)
Mar 24, 2004 36.87 36.90 36.36 36.85 1,150,346 +0.02(+0.04%)
Mar 23, 2004 36.86 37.23 36.76 36.83 707,895 -0.09(-0.25%)
Mar 22, 2004 36.21 36.92 36.21 36.92 1,202,484 +0.39(+1.07%)
Mar 19, 2004 36.69 36.94 36.53 36.53 1,128,038 -0.16(-0.42%)
Mar 18, 2004 36.72 36.93 36.62 36.69 1,200,372 +0.06(+0.18%)
Mar 17, 2004 36.59 36.68 36.45 36.62 914,997 +0.05(+0.13%)
Mar 16, 2004 36.79 36.83 36.23 36.57 1,416,450 -0.21(-0.57%)
Mar 15, 2004 36.44 36.95 36.39 36.78 1,074,712 +0.25(+0.67%)
Mar 12, 2004 36.50 36.74 36.29 36.54 1,622,496 -0.06(-0.16%)
Mar 11, 2004 36.93 37.06 36.58 36.59 1,664,075 -0.50(-1.34%)
Mar 10, 2004 37.05 37.19 36.76 37.09 1,506,075 +0.29(+0.78%)
Mar 09, 2004 36.57 36.89 36.38 36.80 1,433,742 +0.14(+0.38%)
Mar 08, 2004 37.03 37.34 36.66 36.66 1,042,373 -0.40(-1.07%)
Mar 05, 2004 36.65 37.25 36.65 37.06 1,169,749 +0.05(+0.13%)
Mar 04, 2004 37.66 37.75 36.74 37.01 2,093,854 -0.68(-1.81%)
Mar 03, 2004 37.77 37.87 37.50 37.69 1,478,884 -0.12(-0.31%)
Mar 02, 2004 38.62 38.73 37.79 37.81 1,347,020 -0.89(-2.31%)
Mar 01, 2004 38.58 38.94 38.58 38.70 849,923 +0.40(+1.05%)
Feb 27, 2004 38.43 38.83 38.30 38.30 1,060,720 -0.12(-0.33%)
Feb 26, 2004 38.46 38.47 38.26 38.43 1,254,227 -0.20(-0.51%)
Feb 25, 2004 37.80 38.81 37.80 38.62 1,357,184 +0.61(+1.61%)
Feb 24, 2004 38.45 38.72 37.50 38.01 1,744,988 -0.61(-1.57%)
Feb 23, 2004 39.40 39.50 38.05 38.61 1,460,669 -0.86(-2.19%)
Feb 20, 2004 39.74 39.83 39.33 39.48 938,492 +0.01(+0.02%)
Feb 19, 2004 39.32 39.74 39.29 39.47 806,364 +0.16(+0.40%)
Feb 18, 2004 39.53 39.77 39.31 39.31 1,092,400 -0.16(-0.41%)
Feb 17, 2004 39.11 39.56 39.11 39.47 896,517 +0.21(+0.54%)
Feb 13, 2004 39.26 39.49 39.19 39.26 973,603 +0.00(+0.00%)
Feb 12, 2004 39.37 39.40 39.07 39.26 873,550 -0.11(-0.27%)
Feb 11, 2004 39.07 39.49 38.86 39.37 1,419,486 +0.33(+0.83%)
Feb 10, 2004 38.75 39.16 38.52 39.04 1,118,667 +0.19(+0.48%)
Feb 09, 2004 38.87 38.94 38.46 38.86 982,447 -0.02(-0.04%)
Feb 06, 2004 38.39 38.96 38.39 38.87 1,234,559 +0.57(+1.49%)
Feb 05, 2004 37.60 38.43 37.60 38.30 1,398,763 +0.76(+2.03%)
Feb 04, 2004 37.12 38.06 37.12 37.54 1,519,407 +0.42(+1.12%)
Feb 03, 2004 37.37 37.45 36.96 37.12 1,115,103 -0.07(-0.19%)
Feb 02, 2004 36.86 37.98 36.82 37.19 1,529,307 +0.56(+1.53%)
Jan 30, 2004 37.29 37.32 36.49 36.63 1,399,027 -0.75(-2.02%)
Jan 29, 2004 37.48 37.58 37.28 37.39 1,342,136 -0.06(-0.16%)
Jan 28, 2004 37.91 38.01 37.39 37.45 712,911 -0.46(-1.21%)
Jan 27, 2004 38.24 38.24 37.70 37.91 802,932 -0.38(-1.00%)
Jan 26, 2004 37.74 38.43 37.66 38.29 1,161,697 +0.55(+1.47%)
Jan 23, 2004 38.07 38.11 37.56 37.74 641,501 -0.27(-0.70%)
Jan 22, 2004 38.22 38.22 37.88 38.00 880,678 -0.15(-0.40%)
Jan 21, 2004 37.88 38.25 37.58 38.15 939,812 +0.27(+0.72%)
Jan 20, 2004 37.99 38.15 37.74 37.88 1,758,452 -0.11(-0.29%)
Jan 16, 2004 37.48 37.99 37.43 37.99 1,656,551 +0.59(+1.58%)
Jan 15, 2004 37.41 37.85 37.28 37.40 1,204,728 -0.01(-0.02%)
Jan 14, 2004 37.08 37.48 37.02 37.41 1,228,224 +0.45(+1.23%)
Jan 13, 2004 36.74 37.08 36.71 36.95 1,096,227 +0.21(+0.57%)
Jan 12, 2004 36.78 36.79 36.59 36.74 1,388,203 +0.04(+0.10%)
Jan 09, 2004 36.51 36.99 36.36 36.71 1,355,204 +0.01(+0.02%)
Jan 08, 2004 36.55 36.95 36.48 36.70 853,354 +0.14(+0.37%)
Jan 07, 2004 36.22 36.77 36.10 36.56 1,253,039 +0.34(+0.95%)
Jan 06, 2004 36.02 36.28 36.00 36.22 1,007,922 +0.20(+0.55%)
Jan 05, 2004 35.80 36.02 35.54 36.02 1,287,622 +0.16(+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.