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 (%)
Sep 30, 2004 35.65 36.08 35.65 35.77 3,394,284 +0.01(+0.02%)
Sep 29, 2004 35.69 35.90 35.57 35.76 2,689,782 -0.09(-0.26%)
Sep 28, 2004 35.61 35.98 35.42 35.85 2,345,209 +0.12(+0.34%)
Sep 27, 2004 35.61 35.99 35.53 35.73 2,229,060 +0.00(+0.00%)
Sep 24, 2004 35.14 35.85 35.14 35.73 2,641,026 +0.53(+1.51%)
Sep 23, 2004 35.37 35.49 35.00 35.20 1,973,948 -0.11(-0.32%)
Sep 22, 2004 35.69 35.69 35.22 35.32 3,441,997 -0.49(-1.37%)
Sep 21, 2004 35.45 35.90 35.39 35.81 2,448,835 +0.34(+0.96%)
Sep 20, 2004 35.41 35.61 35.12 35.47 1,672,913 -0.20(-0.56%)
Sep 17, 2004 35.07 35.75 35.07 35.67 3,069,095 +0.60(+1.70%)
Sep 16, 2004 34.88 35.16 34.84 35.07 2,274,387 +0.33(+0.95%)
Sep 15, 2004 34.31 34.81 34.29 34.74 2,542,172 +0.07(+0.19%)
Sep 14, 2004 34.07 35.20 34.05 34.67 3,180,622 +0.73(+2.15%)
Sep 13, 2004 33.70 34.39 33.70 33.94 2,780,883 +0.26(+0.78%)
Sep 10, 2004 33.85 33.85 33.53 33.68 2,832,770 -0.17(-0.50%)
Sep 09, 2004 33.84 34.12 33.80 33.85 3,517,889 -0.11(-0.34%)
Sep 08, 2004 34.48 34.51 33.94 33.96 3,108,159 -0.51(-1.48%)
Sep 07, 2004 34.61 34.93 34.39 34.47 1,956,354 +0.03(+0.10%)
Sep 03, 2004 34.61 34.84 34.44 34.44 1,600,897 -0.13(-0.37%)
Sep 02, 2004 34.44 34.65 34.32 34.57 1,988,411 +0.03(+0.08%)
Sep 01, 2004 34.64 34.76 34.25 34.54 1,876,287 -0.10(-0.29%)
Aug 31, 2004 34.52 34.64 34.20 34.64 1,953,670 +0.21(+0.60%)
Aug 30, 2004 34.31 34.84 34.31 34.43 1,565,858 -0.19(-0.56%)
Aug 27, 2004 34.65 34.78 34.44 34.63 1,441,061 -0.02(-0.06%)
Aug 26, 2004 34.54 34.75 34.31 34.65 1,539,169 -0.19(-0.56%)
Aug 25, 2004 34.20 35.06 34.20 34.84 1,978,272 +0.30(+0.85%)
Aug 24, 2004 34.54 34.61 34.36 34.55 1,564,517 +0.11(+0.31%)
Aug 23, 2004 34.41 34.77 34.37 34.44 1,857,202 -0.04(-0.12%)
Aug 20, 2004 34.28 34.50 34.06 34.48 1,409,153 +0.14(+0.41%)
Aug 19, 2004 34.24 34.41 34.14 34.34 1,694,980 -0.04(-0.12%)
Aug 18, 2004 34.34 34.39 34.14 34.38 2,462,403 -0.12(-0.35%)
Aug 17, 2004 34.57 34.69 34.40 34.50 1,776,836 -0.03(-0.08%)
Aug 16, 2004 34.31 34.82 34.29 34.53 2,305,549 +0.29(+0.84%)
Aug 13, 2004 34.08 34.33 34.04 34.24 1,698,857 +0.17(+0.49%)
Aug 12, 2004 34.31 34.72 33.92 34.07 2,734,661 -0.75(-2.16%)
Aug 11, 2004 34.78 35.08 34.60 34.82 1,903,572 -0.05(-0.15%)
Aug 10, 2004 34.67 34.91 34.62 34.88 1,923,999 +0.21(+0.60%)
Aug 09, 2004 34.94 35.08 34.61 34.67 1,848,107 -0.13(-0.39%)
Aug 06, 2004 35.48 35.58 34.69 34.80 2,258,284 -0.78(-2.19%)
Aug 05, 2004 35.71 35.85 35.58 35.58 2,263,800 -0.21(-0.58%)
Aug 04, 2004 35.55 35.90 35.49 35.79 1,411,241 +0.24(+0.68%)
Aug 03, 2004 35.88 35.88 35.47 35.55 1,814,708 -0.46(-1.28%)
Aug 02, 2004 35.28 36.13 35.24 36.01 3,411,580 +0.73(+2.07%)
Jul 30, 2004 35.68 35.78 35.14 35.28 1,975,439 -0.10(-0.28%)
Jul 29, 2004 36.02 36.35 35.30 35.38 2,897,480 -0.64(-1.77%)
Jul 28, 2004 35.48 36.14 35.47 36.02 1,758,497 +0.29(+0.81%)
Jul 27, 2004 35.58 35.83 35.24 35.73 1,428,238 +0.04(+0.11%)
Jul 26, 2004 35.71 35.81 35.51 35.69 1,770,723 -0.05(-0.15%)
Jul 23, 2004 35.75 36.07 35.43 35.74 1,577,637 -0.07(-0.21%)
Jul 22, 2004 36.38 36.52 35.78 35.81 3,371,919 -0.74(-2.02%)
Jul 21, 2004 36.69 36.92 36.30 36.55 2,315,091 +0.04(+0.11%)
Jul 20, 2004 36.14 36.59 36.05 36.51 1,993,927 +0.38(+1.04%)
Jul 19, 2004 36.22 36.42 36.06 36.14 1,292,109 +0.07(+0.19%)
Jul 16, 2004 36.08 36.26 35.85 36.07 1,611,185 +0.26(+0.73%)
Jul 15, 2004 35.81 36.14 35.63 35.81 1,543,046 -0.11(-0.30%)
Jul 14, 2004 36.25 36.38 35.85 35.92 2,895,541 -0.33(-0.91%)
Jul 13, 2004 36.59 36.62 36.14 36.24 2,237,409 -0.44(-1.19%)
Jul 12, 2004 36.55 36.73 36.42 36.68 1,848,405 +0.13(+0.35%)
Jul 09, 2004 36.55 36.69 36.36 36.55 2,426,768 +0.30(+0.81%)
Jul 08, 2004 36.12 36.42 36.08 36.26 2,521,298 -0.06(-0.17%)
Jul 07, 2004 35.81 36.32 35.74 36.32 2,391,431 +0.47(+1.31%)
Jul 06, 2004 35.51 35.93 35.50 35.85 1,909,685 +0.14(+0.39%)
Jul 02, 2004 35.95 35.97 35.52 35.71 1,497,719 -0.30(-0.84%)
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.