Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.64 16.64 16.47 16.50 2,237,545 -0.14(-0.84%)
May 27, 2004 16.38 16.64 16.38 16.64 2,591,039 +0.28(+1.71%)
May 26, 2004 16.34 16.45 16.29 16.36 2,912,965 -0.04(-0.23%)
May 25, 2004 15.97 16.44 15.97 16.40 3,278,024 +0.36(+2.27%)
May 24, 2004 16.06 16.19 15.87 16.03 2,593,852 +0.03(+0.17%)
May 21, 2004 15.98 16.06 15.95 16.01 2,710,433 +0.10(+0.60%)
May 20, 2004 15.85 15.93 15.74 15.91 2,401,008 -0.06(-0.35%)
May 19, 2004 16.06 16.17 15.95 15.97 2,238,795 -0.02(-0.13%)
May 18, 2004 15.86 16.02 15.75 15.99 2,631,045 +0.16(+1.00%)
May 17, 2004 15.92 15.93 15.77 15.83 2,477,583 -0.12(-0.76%)
May 14, 2004 15.98 16.07 15.86 15.95 2,647,298 -0.03(-0.17%)
May 13, 2004 15.90 16.05 15.89 15.98 2,857,644 +0.14(+0.91%)
May 12, 2004 15.75 15.86 15.60 15.83 3,186,446 +0.24(+1.56%)
May 11, 2004 15.76 15.77 15.52 15.59 2,692,618 -0.17(-1.07%)
May 10, 2004 15.91 15.93 15.67 15.76 2,173,159 -0.22(-1.37%)
May 07, 2004 15.97 16.05 15.94 15.98 1,871,236 -0.04(-0.23%)
May 06, 2004 16.31 16.32 16.01 16.01 2,802,635 -0.02(-0.10%)
May 05, 2004 15.93 16.14 15.92 16.03 2,171,909 +0.10(+0.61%)
May 04, 2004 16.00 16.00 15.69 15.93 3,298,027 -0.06(-0.36%)
May 03, 2004 15.88 16.04 15.86 15.99 2,480,084 +0.11(+0.70%)
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%)
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.