Northrop Grumman (NY: NOC )

474.14 -0.23 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 48.77 49.40 48.56 49.21 562,100 +0.38(+0.79%)
Mar 30, 2004 48.33 48.89 48.32 48.83 825,800 +0.43(+0.88%)
Mar 29, 2004 48.50 48.63 48.33 48.40 520,500 -0.09(-0.20%)
Mar 26, 2004 48.30 48.68 48.30 48.49 629,600 +0.02(+0.03%)
Mar 25, 2004 48.63 48.88 48.48 48.48 800,300 -0.16(-0.32%)
Mar 24, 2004 48.66 48.71 48.00 48.63 871,500 +0.02(+0.04%)
Mar 23, 2004 48.65 49.14 48.52 48.62 536,300 -0.12(-0.25%)
Mar 22, 2004 47.80 48.73 47.80 48.73 911,000 +0.52(+1.07%)
Mar 19, 2004 48.43 48.77 48.22 48.22 854,600 -0.20(-0.42%)
Mar 18, 2004 48.48 48.75 48.34 48.42 909,400 +0.08(+0.18%)
Mar 17, 2004 48.30 48.41 48.11 48.34 693,200 +0.07(+0.13%)
Mar 16, 2004 48.55 48.62 47.82 48.27 1,073,100 -0.27(-0.57%)
Mar 15, 2004 48.10 48.77 48.03 48.55 814,200 +0.32(+0.67%)
Mar 12, 2004 48.17 48.50 47.90 48.23 1,229,200 -0.07(-0.16%)
Mar 11, 2004 48.75 48.91 48.28 48.30 1,260,700 -0.66(-1.34%)
Mar 10, 2004 48.90 49.09 48.52 48.95 1,141,000 +0.38(+0.78%)
Mar 09, 2004 48.27 48.70 48.02 48.58 1,086,200 +0.19(+0.38%)
Mar 08, 2004 48.88 49.29 48.39 48.39 789,700 -0.52(-1.07%)
Mar 05, 2004 48.38 49.17 48.38 48.91 886,200 +0.06(+0.13%)
Mar 04, 2004 49.72 49.83 48.49 48.85 1,586,300 -0.90(-1.81%)
Mar 03, 2004 49.85 49.98 49.51 49.75 1,120,400 -0.16(-0.31%)
Mar 02, 2004 50.98 51.12 49.88 49.91 1,020,500 -1.18(-2.31%)
Mar 01, 2004 50.92 51.40 50.92 51.09 643,900 +0.53(+1.05%)
Feb 27, 2004 50.72 51.25 50.55 50.55 803,600 -0.16(-0.33%)
Feb 26, 2004 50.76 50.77 50.50 50.72 950,200 -0.26(-0.51%)
Feb 25, 2004 49.90 51.23 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 50.23 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 52.45 51.86 52.10 610,900 +0.21(+0.40%)
Feb 18, 2004 52.17 52.49 51.89 51.89 827,600 -0.21(-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 51.73 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 51.30 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 51.41 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 50.23 49.00 49.55 1,151,100 +0.55(+1.12%)
Feb 03, 2004 49.33 49.43 48.78 49.00 844,800 -0.09(-0.19%)
Feb 02, 2004 48.65 50.13 48.60 49.09 1,158,600 +0.74(+1.53%)
Jan 30, 2004 49.23 49.27 48.17 48.35 1,059,900 -1.00(-2.02%)
Jan 29, 2004 49.48 49.60 49.20 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 49.77 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 49.48 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 48.77 830,500 +0.27(+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 48.16 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 47.52 47.80 763,600 +0.26(+0.55%)
Jan 05, 2004 47.25 47.55 46.91 47.55 975,500 +0.20(+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.