Northrop Grumman (NY: NOC )

525.13 +2.87 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.78 15.93 15.76 15.88 2,249,734 +0.07(+0.45%)
Apr 29, 2004 15.86 15.93 15.77 15.81 1,713,086 +0.07(+0.42%)
Apr 28, 2004 15.90 15.90 15.74 15.74 2,183,161 -0.18(-1.12%)
Apr 27, 2004 15.85 16.01 15.85 15.92 3,207,075 +0.06(+0.38%)
Apr 26, 2004 15.94 15.96 15.86 15.86 1,962,188 -0.08(-0.51%)
Apr 23, 2004 16.05 16.08 15.85 15.94 2,180,973 -0.14(-0.86%)
Apr 22, 2004 15.68 16.08 15.64 16.08 4,184,418 +0.37(+2.38%)
Apr 21, 2004 15.68 15.72 15.50 15.70 2,611,980 +0.07(+0.47%)
Apr 20, 2004 15.88 15.95 15.63 15.63 2,383,506 -0.21(-1.31%)
Apr 19, 2004 15.92 15.99 15.81 15.84 2,353,188 -0.28(-1.74%)
Apr 16, 2004 16.11 16.14 16.03 16.12 1,602,756 +0.08(+0.48%)
Apr 15, 2004 16.14 16.20 15.95 16.04 1,629,010 -0.08(-0.48%)
Apr 14, 2004 16.04 16.16 16.04 16.12 1,280,829 +0.04(+0.27%)
Apr 13, 2004 16.19 16.24 16.03 16.07 1,603,068 -0.06(-0.36%)
Apr 12, 2004 16.11 16.24 16.10 16.13 1,257,075 +0.04(+0.25%)
Apr 08, 2004 16.21 16.23 16.09 16.09 1,702,459 -0.04(-0.24%)
Apr 07, 2004 16.19 16.29 16.13 16.13 2,778,569 -0.08(-0.46%)
Apr 06, 2004 16.10 16.23 15.99 16.21 2,128,465 +0.05(+0.29%)
Apr 05, 2004 15.88 16.17 15.85 16.16 2,165,971 +0.27(+1.70%)
Apr 02, 2004 15.81 16.00 15.76 15.89 1,881,863 +0.15(+0.98%)
Apr 01, 2004 15.75 15.87 15.69 15.74 1,691,207 -0.01(-0.06%)
Mar 31, 2004 15.60 15.80 15.54 15.74 1,756,843 +0.12(+0.79%)
Mar 30, 2004 15.46 15.64 15.46 15.62 2,581,037 +0.14(+0.88%)
Mar 29, 2004 15.52 15.56 15.46 15.49 1,626,822 -0.03(-0.20%)
Mar 26, 2004 15.45 15.58 15.45 15.52 1,967,814 +0.00(+0.03%)
Mar 25, 2004 15.56 15.64 15.51 15.51 2,501,337 -0.05(-0.32%)
Mar 24, 2004 15.57 15.58 15.36 15.56 2,723,873 +0.01(+0.04%)
Mar 23, 2004 15.57 15.72 15.52 15.55 1,676,205 -0.04(-0.25%)
Mar 22, 2004 15.29 15.59 15.29 15.59 2,847,330 +0.16(+1.07%)
Mar 19, 2004 15.50 15.60 15.43 15.43 2,671,052 -0.07(-0.42%)
Mar 18, 2004 15.51 15.60 15.46 15.49 2,842,329 +0.03(+0.18%)
Mar 17, 2004 15.45 15.49 15.39 15.47 2,166,596 +0.02(+0.13%)
Mar 16, 2004 15.54 15.55 15.30 15.45 3,353,973 -0.09(-0.57%)
Mar 15, 2004 15.39 15.61 15.37 15.53 2,544,781 +0.10(+0.67%)
Mar 12, 2004 15.41 15.52 15.33 15.43 3,841,864 -0.02(-0.16%)
Mar 11, 2004 15.60 15.65 15.45 15.45 3,940,317 -0.21(-1.34%)
Mar 10, 2004 15.65 15.71 15.52 15.66 3,566,195 +0.12(+0.78%)
Mar 09, 2004 15.44 15.58 15.36 15.54 3,394,917 +0.06(+0.38%)
Mar 08, 2004 15.64 15.77 15.48 15.48 2,468,207 -0.17(-1.07%)
Mar 05, 2004 15.48 15.73 15.48 15.65 2,769,817 +0.02(+0.13%)
Mar 04, 2004 15.91 15.94 15.52 15.63 4,957,980 -0.29(-1.81%)
Mar 03, 2004 15.95 15.99 15.84 15.92 3,501,809 -0.05(-0.31%)
Mar 02, 2004 16.31 16.36 15.96 15.97 3,189,572 -0.38(-2.31%)
Mar 01, 2004 16.29 16.44 16.29 16.34 2,012,509 +0.17(+1.05%)
Feb 27, 2004 16.23 16.40 16.18 16.18 2,511,651 -0.05(-0.33%)
Feb 26, 2004 16.24 16.25 16.16 16.23 2,969,849 -0.08(-0.51%)
Feb 25, 2004 15.97 16.39 15.97 16.31 3,213,638 +0.26(+1.61%)
Feb 24, 2004 16.24 16.35 15.84 16.05 4,131,910 -0.26(-1.57%)
Feb 23, 2004 16.64 16.68 16.07 16.31 3,458,677 -0.36(-2.19%)
Feb 20, 2004 16.78 16.82 16.61 16.67 2,222,230 +0.00(+0.02%)
Feb 19, 2004 16.60 16.78 16.59 16.67 1,909,367 +0.07(+0.40%)
Feb 18, 2004 16.69 16.79 16.60 16.60 2,586,663 -0.07(-0.41%)
Feb 17, 2004 16.52 16.71 16.52 16.67 2,122,839 +0.09(+0.54%)
Feb 13, 2004 16.58 16.68 16.55 16.58 2,305,368 +0.00(+0.00%)
Feb 12, 2004 16.63 16.64 16.50 16.58 2,068,455 -0.04(-0.27%)
Feb 11, 2004 16.50 16.68 16.41 16.63 3,361,162 +0.14(+0.83%)
Feb 10, 2004 16.37 16.54 16.27 16.49 2,648,861 +0.08(+0.48%)
Feb 09, 2004 16.42 16.45 16.24 16.41 2,326,309 -0.01(-0.04%)
Feb 06, 2004 16.21 16.45 16.21 16.42 2,923,279 +0.24(+1.49%)
Feb 05, 2004 15.88 16.23 15.88 16.18 3,312,092 +0.32(+2.03%)
Feb 04, 2004 15.68 16.07 15.68 15.85 3,597,762 +0.18(+1.12%)
Feb 03, 2004 15.78 15.82 15.61 15.68 2,640,422 -0.03(-0.19%)
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.