Northrop Grumman (NY: NOC )

398.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 52.30 52.45 51.62 51.75 1,616,200 -0.49(-0.94%)
Oct 28, 2004 51.50 52.55 51.50 52.24 1,511,000 +0.49(+0.95%)
Oct 27, 2004 50.51 52.00 50.51 51.75 2,071,200 +1.04(+2.05%)
Oct 26, 2004 49.86 50.88 49.80 50.71 1,432,300 +0.77(+1.54%)
Oct 25, 2004 49.95 50.22 49.85 49.94 1,465,500 -0.26(-0.52%)
Oct 22, 2004 50.47 50.72 50.11 50.20 1,184,100 -0.24(-0.48%)
Oct 21, 2004 50.03 50.66 49.95 50.44 1,395,700 +0.42(+0.84%)
Oct 20, 2004 50.20 50.30 49.54 50.02 1,593,800 -0.16(-0.32%)
Oct 19, 2004 50.66 51.07 50.13 50.18 1,300,300 -0.45(-0.89%)
Oct 18, 2004 51.20 51.20 50.51 50.63 1,306,200 -0.74(-1.44%)
Oct 15, 2004 51.30 51.61 51.07 51.37 1,245,300 +0.27(+0.53%)
Oct 14, 2004 51.76 51.76 50.80 51.10 1,301,900 -0.56(-1.08%)
Oct 13, 2004 52.02 52.27 51.38 51.66 1,075,000 -0.34(-0.65%)
Oct 12, 2004 51.82 52.02 51.80 52.00 1,270,900 +0.03(+0.06%)
Oct 11, 2004 51.75 52.21 51.75 51.97 964,800 -0.18(-0.35%)
Oct 08, 2004 52.22 52.54 51.99 52.15 1,064,800 -0.38(-0.72%)
Oct 07, 2004 52.80 52.99 52.35 52.53 971,100 -0.38(-0.72%)
Oct 06, 2004 53.25 53.25 52.56 52.91 964,600 -0.15(-0.28%)
Oct 05, 2004 52.94 53.08 52.63 53.06 1,192,200 +0.13(+0.25%)
Oct 04, 2004 53.70 53.78 52.85 52.93 1,598,400 -0.77(-1.43%)
Oct 01, 2004 52.70 53.70 52.55 53.70 2,483,100 +0.37(+0.69%)
Sep 30, 2004 53.15 53.79 53.15 53.33 2,276,500 +0.01(+0.02%)
Sep 29, 2004 53.21 53.53 53.04 53.32 1,804,000 -0.14(-0.26%)
Sep 28, 2004 53.10 53.65 52.81 53.46 1,572,900 +0.18(+0.34%)
Sep 27, 2004 53.10 53.66 52.98 53.28 1,495,000 +0.00(+0.00%)
Sep 24, 2004 52.40 53.45 52.40 53.28 1,771,300 +0.79(+1.51%)
Sep 23, 2004 52.73 52.91 52.19 52.49 1,323,900 -0.17(-0.32%)
Sep 22, 2004 53.22 53.22 52.51 52.66 2,308,500 -0.73(-1.37%)
Sep 21, 2004 52.85 53.52 52.77 53.39 1,642,400 +0.51(+0.96%)
Sep 20, 2004 52.80 53.10 52.37 52.88 1,122,000 -0.30(-0.56%)
Sep 17, 2004 52.29 53.31 52.29 53.18 2,058,400 +0.89(+1.70%)
Sep 16, 2004 52.00 52.43 51.95 52.29 1,525,400 +0.49(+0.95%)
Sep 15, 2004 51.15 51.90 51.12 51.80 1,705,000 +0.10(+0.19%)
Sep 14, 2004 50.80 52.48 50.77 51.70 2,133,200 +1.09(+2.15%)
Sep 13, 2004 50.25 51.27 50.25 50.61 1,865,100 +0.39(+0.78%)
Sep 10, 2004 50.47 50.47 50.00 50.22 1,899,900 -0.25(-0.50%)
Sep 09, 2004 50.45 50.88 50.39 50.47 2,359,400 -0.17(-0.34%)
Sep 08, 2004 51.41 51.45 50.60 50.64 2,084,600 -0.76(-1.48%)
Sep 07, 2004 51.60 52.08 51.28 51.40 1,312,100 +0.05(+0.10%)
Sep 03, 2004 51.60 51.94 51.35 51.35 1,073,700 -0.19(-0.37%)
Sep 02, 2004 51.35 51.67 51.17 51.54 1,333,600 +0.04(+0.08%)
Sep 01, 2004 51.65 51.83 51.06 51.50 1,258,400 -0.15(-0.29%)
Aug 31, 2004 51.47 51.65 50.99 51.65 1,310,300 +0.31(+0.60%)
Aug 30, 2004 51.15 51.95 51.15 51.34 1,050,200 -0.29(-0.56%)
Aug 27, 2004 51.66 51.86 51.35 51.63 966,500 -0.03(-0.06%)
Aug 26, 2004 51.50 51.81 51.16 51.66 1,032,300 -0.29(-0.56%)
Aug 25, 2004 51.00 52.27 51.00 51.95 1,326,800 +0.44(+0.85%)
Aug 24, 2004 51.50 51.61 51.23 51.51 1,049,300 +0.16(+0.31%)
Aug 23, 2004 51.30 51.84 51.24 51.35 1,245,600 -0.06(-0.12%)
Aug 20, 2004 51.11 51.44 50.78 51.41 945,100 +0.21(+0.41%)
Aug 19, 2004 51.05 51.31 50.91 51.20 1,136,800 -0.06(-0.12%)
Aug 18, 2004 51.20 51.28 50.90 51.26 1,651,500 -0.18(-0.35%)
Aug 17, 2004 51.55 51.72 51.29 51.44 1,191,700 -0.04(-0.08%)
Aug 16, 2004 51.15 51.92 51.13 51.48 1,546,300 +0.43(+0.84%)
Aug 13, 2004 50.81 51.18 50.75 51.05 1,139,400 +0.25(+0.49%)
Aug 12, 2004 51.15 51.77 50.58 50.80 1,834,100 -1.12(-2.16%)
Aug 11, 2004 51.85 52.31 51.59 51.92 1,276,700 -0.08(-0.15%)
Aug 10, 2004 51.70 52.05 51.62 52.00 1,290,400 +0.31(+0.60%)
Aug 09, 2004 52.10 52.30 51.61 51.69 1,239,500 -0.20(-0.39%)
Aug 06, 2004 52.90 53.05 51.73 51.89 1,514,600 -1.16(-2.19%)
Aug 05, 2004 53.25 53.46 53.05 53.05 1,518,300 -0.31(-0.58%)
Aug 04, 2004 53.00 53.53 52.91 53.36 946,500 +0.36(+0.68%)
Aug 03, 2004 53.50 53.50 52.88 53.00 1,217,100 -0.69(-1.29%)
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.