Northrop Grumman (NY: NOC )

528.35 +3.47 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.40 39.40 38.99 39.07 944,960 -0.33(-0.84%)
May 27, 2004 38.78 39.40 38.78 39.40 1,094,247 +0.66(+1.71%)
May 26, 2004 38.69 38.96 38.58 38.73 1,230,203 -0.09(-0.23%)
May 25, 2004 37.82 38.92 37.82 38.82 1,384,375 +0.86(+2.27%)
May 24, 2004 38.02 38.34 37.58 37.96 1,095,435 +0.06(+0.17%)
May 21, 2004 37.83 38.03 37.76 37.90 1,144,670 +0.23(+0.60%)
May 20, 2004 37.54 37.72 37.27 37.67 1,013,994 -0.13(-0.35%)
May 19, 2004 38.03 38.30 37.77 37.80 945,488 -0.05(-0.13%)
May 18, 2004 37.55 37.94 37.30 37.85 1,111,143 +0.38(+1.00%)
May 17, 2004 37.69 37.72 37.35 37.48 1,046,333 -0.29(-0.76%)
May 14, 2004 37.83 38.05 37.57 37.77 1,118,007 -0.06(-0.17%)
May 13, 2004 37.65 38.00 37.63 37.83 1,206,840 +0.34(+0.91%)
May 12, 2004 37.29 37.56 36.93 37.49 1,345,700 +0.58(+1.56%)
May 11, 2004 37.31 37.33 36.75 36.91 1,137,146 -0.40(-1.07%)
May 10, 2004 37.68 37.72 37.11 37.31 917,769 -0.52(-1.37%)
May 07, 2004 37.82 37.99 37.74 37.83 790,260 -0.09(-0.23%)
May 06, 2004 38.62 38.64 37.92 37.92 1,183,609 -0.04(-0.10%)
May 05, 2004 37.72 38.21 37.69 37.96 917,241 +0.23(+0.61%)
May 04, 2004 37.88 37.88 37.16 37.72 1,392,823 -0.14(-0.36%)
May 03, 2004 37.60 37.97 37.57 37.86 1,047,389 +0.27(+0.71%)
Apr 30, 2004 37.37 37.72 37.31 37.60 950,108 +0.17(+0.45%)
Apr 29, 2004 37.56 37.71 37.35 37.43 723,470 +0.16(+0.42%)
Apr 28, 2004 37.65 37.65 37.27 37.27 921,992 -0.42(-1.12%)
Apr 27, 2004 37.52 37.91 37.52 37.69 1,354,412 +0.14(+0.38%)
Apr 26, 2004 37.74 37.78 37.54 37.55 828,671 -0.19(-0.51%)
Apr 23, 2004 38.01 38.08 37.52 37.74 921,069 -0.33(-0.86%)
Apr 22, 2004 37.12 38.07 37.04 38.07 1,767,164 +0.89(+2.38%)
Apr 21, 2004 37.12 37.23 36.71 37.18 1,103,091 +0.17(+0.47%)
Apr 20, 2004 37.60 37.78 37.01 37.01 1,006,602 -0.49(-1.31%)
Apr 19, 2004 37.69 37.86 37.44 37.50 993,798 -0.66(-1.74%)
Apr 16, 2004 38.15 38.23 37.96 38.16 676,876 +0.18(+0.48%)
Apr 15, 2004 38.22 38.35 37.77 37.98 687,963 -0.18(-0.48%)
Apr 14, 2004 37.99 38.26 37.99 38.16 540,920 +0.10(+0.27%)
Apr 13, 2004 38.34 38.46 37.96 38.06 677,008 -0.14(-0.36%)
Apr 12, 2004 38.14 38.44 38.13 38.20 530,888 +0.09(+0.25%)
Apr 08, 2004 38.37 38.42 38.09 38.10 718,982 -0.09(-0.24%)
Apr 07, 2004 38.33 38.57 38.19 38.19 1,173,445 -0.18(-0.46%)
Apr 06, 2004 38.13 38.43 37.86 38.37 898,893 +0.11(+0.29%)
Apr 05, 2004 37.60 38.28 37.52 38.26 914,733 +0.64(+1.70%)
Apr 02, 2004 37.44 37.88 37.32 37.62 794,748 +0.36(+0.98%)
Apr 01, 2004 37.29 37.58 37.16 37.26 714,231 -0.02(-0.06%)
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%)
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.