Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.44 17.44 17.26 17.29 2,134,645 -0.15(-0.84%)
May 27, 2004 17.17 17.44 17.17 17.44 2,471,883 +0.29(+1.71%)
May 26, 2004 17.13 17.24 17.08 17.15 2,779,005 -0.04(-0.23%)
May 25, 2004 16.74 17.23 16.74 17.19 3,127,275 +0.38(+2.26%)
May 24, 2004 16.83 16.97 16.63 16.81 2,474,567 +0.03(+0.17%)
May 21, 2004 16.75 16.83 16.72 16.78 2,585,787 +0.10(+0.60%)
May 20, 2004 16.62 16.70 16.50 16.68 2,290,592 -0.06(-0.35%)
May 19, 2004 16.84 16.95 16.72 16.74 2,135,838 -0.02(-0.13%)
May 18, 2004 16.62 16.80 16.51 16.76 2,510,050 +0.17(+1.00%)
May 17, 2004 16.68 16.70 16.53 16.59 2,363,645 -0.13(-0.76%)
May 14, 2004 16.75 16.84 16.63 16.72 2,525,555 -0.03(-0.17%)
May 13, 2004 16.67 16.82 16.66 16.75 2,726,228 +0.15(+0.91%)
May 12, 2004 16.51 16.63 16.35 16.60 3,039,909 +0.25(+1.56%)
May 11, 2004 16.52 16.53 16.27 16.34 2,568,791 -0.18(-1.07%)
May 10, 2004 16.68 16.70 16.43 16.52 2,073,221 -0.23(-1.37%)
May 07, 2004 16.74 16.82 16.71 16.75 1,785,182 -0.04(-0.23%)
May 06, 2004 17.10 17.10 16.79 16.79 2,673,749 -0.02(-0.10%)
May 05, 2004 16.70 16.91 16.68 16.80 2,072,028 +0.10(+0.61%)
May 04, 2004 16.77 16.77 16.45 16.70 3,146,358 -0.06(-0.36%)
May 03, 2004 16.64 16.81 16.63 16.76 2,366,030 +0.12(+0.71%)
Apr 30, 2004 16.54 16.70 16.52 16.64 2,146,274 +0.07(+0.45%)
Apr 29, 2004 16.63 16.69 16.53 16.57 1,634,305 +0.07(+0.42%)
Apr 28, 2004 16.66 16.67 16.50 16.50 2,082,763 -0.19(-1.12%)
Apr 27, 2004 16.61 16.78 16.61 16.69 3,059,589 +0.06(+0.38%)
Apr 26, 2004 16.71 16.73 16.62 16.62 1,871,952 -0.09(-0.51%)
Apr 23, 2004 16.83 16.86 16.61 16.71 2,080,675 -0.14(-0.86%)
Apr 22, 2004 16.43 16.85 16.40 16.85 3,991,987 +0.39(+2.38%)
Apr 21, 2004 16.43 16.48 16.25 16.46 2,491,861 +0.08(+0.47%)
Apr 20, 2004 16.64 16.72 16.38 16.38 2,273,894 -0.22(-1.31%)
Apr 19, 2004 16.68 16.76 16.58 16.60 2,244,971 -0.29(-1.74%)
Apr 16, 2004 16.89 16.92 16.80 16.89 1,529,049 +0.08(+0.48%)
Apr 15, 2004 16.92 16.98 16.72 16.81 1,554,096 -0.08(-0.48%)
Apr 14, 2004 16.82 16.94 16.82 16.89 1,221,927 +0.05(+0.27%)
Apr 13, 2004 16.97 17.02 16.81 16.85 1,529,347 -0.06(-0.36%)
Apr 12, 2004 16.88 17.02 16.88 16.91 1,199,266 +0.04(+0.25%)
Apr 08, 2004 16.99 17.01 16.86 16.87 1,624,167 -0.04(-0.24%)
Apr 07, 2004 16.97 17.08 16.91 16.91 2,650,789 -0.08(-0.46%)
Apr 06, 2004 16.88 17.01 16.76 16.99 2,030,582 +0.05(+0.29%)
Apr 05, 2004 16.64 16.94 16.61 16.94 2,066,363 +0.28(+1.70%)
Apr 02, 2004 16.58 16.77 16.52 16.65 1,795,320 +0.16(+0.98%)
Apr 01, 2004 16.51 16.63 16.45 16.49 1,613,433 -0.01(-0.06%)
Mar 31, 2004 16.36 16.57 16.29 16.50 1,676,050 +0.13(+0.79%)
Mar 30, 2004 16.21 16.40 16.21 16.37 2,462,341 +0.14(+0.88%)
Mar 29, 2004 16.27 16.31 16.21 16.23 1,552,008 -0.03(-0.20%)
Mar 26, 2004 16.20 16.33 16.20 16.26 1,877,319 +0.01(+0.03%)
Mar 25, 2004 16.31 16.39 16.26 16.26 2,386,306 -0.05(-0.32%)
Mar 24, 2004 16.32 16.34 16.10 16.31 2,598,608 +0.01(+0.04%)
Mar 23, 2004 16.32 16.48 16.27 16.30 1,599,120 -0.04(-0.25%)
Mar 22, 2004 16.03 16.34 16.03 16.34 2,716,388 +0.17(+1.07%)
Mar 19, 2004 16.24 16.35 16.17 16.17 2,548,216 -0.07(-0.42%)
Mar 18, 2004 16.26 16.35 16.21 16.24 2,711,617 +0.03(+0.18%)
Mar 17, 2004 16.20 16.24 16.13 16.21 2,066,959 +0.02(+0.13%)
Mar 16, 2004 16.28 16.30 16.04 16.19 3,199,732 -0.09(-0.57%)
Mar 15, 2004 16.13 16.36 16.11 16.28 2,427,753 +0.11(+0.67%)
Mar 12, 2004 16.16 16.27 16.06 16.17 3,665,186 -0.03(-0.16%)
Mar 11, 2004 16.35 16.40 16.19 16.20 3,759,111 -0.22(-1.34%)
Mar 10, 2004 16.40 16.46 16.27 16.42 3,402,194 +0.13(+0.78%)
Mar 09, 2004 16.19 16.33 16.10 16.29 3,238,793 +0.06(+0.38%)
Mar 08, 2004 16.39 16.53 16.23 16.23 2,354,700 -0.18(-1.07%)
Mar 05, 2004 16.22 16.49 16.22 16.40 2,642,440 +0.02(+0.13%)
Mar 04, 2004 16.67 16.71 16.26 16.38 4,729,974 -0.30(-1.81%)
Mar 03, 2004 16.72 16.76 16.60 16.68 3,340,770 -0.05(-0.31%)
Mar 02, 2004 17.10 17.15 16.73 16.74 3,042,891 -0.40(-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.