Northrop Grumman (NY: NOC )

521.73 +0.98 (+0.19%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 32.94 33.05 32.63 33.05 2,047,671 +0.20(+0.60%)
Aug 30, 2004 32.73 33.24 32.73 32.85 1,641,199 -0.19(-0.56%)
Aug 27, 2004 33.06 33.19 32.86 33.04 1,510,397 -0.02(-0.06%)
Aug 26, 2004 32.95 33.15 32.74 33.06 1,613,226 -0.19(-0.56%)
Aug 25, 2004 32.63 33.45 32.63 33.24 2,073,456 +0.28(+0.85%)
Aug 24, 2004 32.95 33.03 32.78 32.96 1,639,793 +0.10(+0.31%)
Aug 23, 2004 32.83 33.17 32.79 32.86 1,946,561 -0.04(-0.12%)
Aug 20, 2004 32.71 32.92 32.49 32.90 1,476,954 +0.13(+0.41%)
Aug 19, 2004 32.67 32.83 32.58 32.76 1,776,534 -0.04(-0.12%)
Aug 18, 2004 32.76 32.81 32.57 32.80 2,580,881 -0.12(-0.35%)
Aug 17, 2004 32.99 33.10 32.82 32.92 1,862,328 -0.03(-0.08%)
Aug 16, 2004 32.73 33.22 32.72 32.94 2,416,480 +0.28(+0.84%)
Aug 13, 2004 32.51 32.75 32.47 32.67 1,780,597 +0.16(+0.49%)
Aug 12, 2004 32.73 33.13 32.37 32.51 2,866,239 -0.72(-2.16%)
Aug 11, 2004 33.18 33.47 33.01 33.22 1,995,162 -0.05(-0.15%)
Aug 10, 2004 33.08 33.31 33.03 33.27 2,016,572 +0.20(+0.60%)
Aug 09, 2004 33.34 33.47 33.03 33.08 1,937,028 -0.13(-0.39%)
Aug 06, 2004 33.85 33.95 33.10 33.20 2,366,940 -0.74(-2.19%)
Aug 05, 2004 34.07 34.21 33.95 33.95 2,372,723 -0.20(-0.58%)
Aug 04, 2004 33.91 34.25 33.86 34.14 1,479,142 +0.23(+0.68%)
Aug 03, 2004 34.23 34.23 33.84 33.91 1,902,022 -0.44(-1.29%)
Aug 02, 2004 33.66 34.47 33.62 34.36 3,575,727 +0.70(+2.07%)
Jul 30, 2004 34.04 34.14 33.53 33.66 2,070,487 -0.10(-0.28%)
Jul 29, 2004 34.37 34.68 33.68 33.75 3,036,891 -0.61(-1.77%)
Jul 28, 2004 33.85 34.48 33.84 34.36 1,843,107 +0.28(+0.81%)
Jul 27, 2004 33.95 34.19 33.63 34.09 1,496,958 +0.04(+0.11%)
Jul 26, 2004 34.07 34.17 33.88 34.05 1,855,921 -0.05(-0.15%)
Jul 23, 2004 34.11 34.41 33.80 34.10 1,653,545 -0.07(-0.21%)
Jul 22, 2004 34.71 34.84 34.14 34.17 3,534,158 -0.70(-2.02%)
Jul 21, 2004 35.00 35.23 34.63 34.87 2,426,481 +0.04(+0.11%)
Jul 20, 2004 34.48 34.91 34.39 34.84 2,089,865 +0.36(+1.04%)
Jul 19, 2004 34.55 34.75 34.41 34.48 1,354,279 +0.06(+0.19%)
Jul 16, 2004 34.43 34.60 34.20 34.41 1,688,707 +0.25(+0.73%)
Jul 15, 2004 34.17 34.48 34.00 34.16 1,617,289 -0.10(-0.30%)
Jul 14, 2004 34.59 34.71 34.20 34.27 3,034,860 -0.31(-0.91%)
Jul 13, 2004 34.91 34.94 34.48 34.58 2,345,062 -0.42(-1.19%)
Jul 12, 2004 34.87 35.04 34.75 35.00 1,937,340 +0.12(+0.35%)
Jul 09, 2004 34.87 35.01 34.70 34.87 2,543,531 +0.28(+0.81%)
Jul 08, 2004 34.46 34.75 34.43 34.59 2,642,610 -0.06(-0.17%)
Jul 07, 2004 34.17 34.65 34.10 34.65 2,506,494 +0.45(+1.31%)
Jul 06, 2004 33.88 34.28 33.87 34.20 2,001,569 +0.13(+0.39%)
Jul 02, 2004 34.30 34.32 33.89 34.07 1,569,782 -0.29(-0.84%)
Jul 01, 2004 34.30 34.41 34.11 34.36 2,260,205 -0.01(-0.02%)
Jun 30, 2004 34.01 34.52 34.01 34.36 2,093,615 +0.16(+0.47%)
Jun 29, 2004 33.70 34.39 33.62 34.20 1,958,906 +0.42(+1.23%)
Jun 28, 2004 33.91 34.14 33.69 33.79 2,637,296 -0.14(-0.42%)
Jun 25, 2004 33.85 33.97 33.76 33.93 2,555,564 +0.01(+0.04%)
Jun 24, 2004 33.93 34.07 33.81 33.91 1,967,970 -0.12(-0.34%)
Jun 23, 2004 33.59 34.13 33.58 34.03 1,819,197 +0.37(+1.10%)
Jun 22, 2004 33.52 33.91 33.47 33.66 2,017,197 +16.85(+100.30%)
Jun 21, 2004 16.97 16.97 16.78 16.80 1,846,545 -0.17(-1.01%)
Jun 18, 2004 16.87 17.01 16.85 16.97 3,936,254 +0.11(+0.64%)
Jun 17, 2004 16.99 16.99 16.80 16.87 2,784,820 -0.12(-0.70%)
Jun 16, 2004 16.78 17.01 16.78 16.99 2,299,117 +0.20(+1.18%)
Jun 15, 2004 16.83 16.87 16.73 16.79 1,775,283 -0.00(-0.03%)
Jun 14, 2004 16.79 16.92 16.75 16.79 1,904,054 -0.05(-0.31%)
Jun 10, 2004 16.86 16.86 16.76 16.85 1,851,233 +0.07(+0.40%)
Jun 09, 2004 16.80 16.97 16.78 16.78 2,663,238 -0.04(-0.24%)
Jun 08, 2004 16.77 16.82 16.70 16.82 2,738,562 +0.02(+0.12%)
Jun 07, 2004 16.64 16.80 16.62 16.80 1,926,557 +0.16(+0.98%)
Jun 04, 2004 16.64 16.70 16.58 16.63 1,513,679 +0.01(+0.08%)
Jun 03, 2004 16.70 16.70 16.59 16.62 2,178,785 -0.06(-0.35%)
Jun 02, 2004 16.53 16.74 16.53 16.68 2,266,299 +0.15(+0.89%)
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.