Northrop Grumman (NY: NOC )

480.36 +3.00 (+0.63%)
Streaming Delayed Price Updated: 11:12 AM 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 3,393,994 +0.01(+0.02%)
Sep 29, 2004 35.69 35.90 35.58 35.76 2,689,552 -0.09(-0.26%)
Sep 28, 2004 35.62 35.99 35.42 35.86 2,345,009 +0.12(+0.34%)
Sep 27, 2004 35.62 35.99 35.54 35.74 2,228,869 +0.00(+0.00%)
Sep 24, 2004 35.15 35.85 35.15 35.74 2,640,800 +0.53(+1.51%)
Sep 23, 2004 35.37 35.49 35.01 35.21 1,973,779 -0.11(-0.32%)
Sep 22, 2004 35.70 35.70 35.22 35.32 3,441,702 -0.49(-1.37%)
Sep 21, 2004 35.45 35.90 35.40 35.81 2,448,625 +0.34(+0.96%)
Sep 20, 2004 35.42 35.62 35.13 35.47 1,672,770 -0.20(-0.56%)
Sep 17, 2004 35.07 35.76 35.07 35.67 3,068,833 +0.60(+1.70%)
Sep 16, 2004 34.88 35.17 34.85 35.07 2,274,192 +0.33(+0.95%)
Sep 15, 2004 34.31 34.81 34.29 34.74 2,541,955 +0.07(+0.19%)
Sep 14, 2004 34.07 35.20 34.05 34.68 3,180,351 +0.73(+2.15%)
Sep 13, 2004 33.70 34.39 33.70 33.95 2,780,645 +0.26(+0.78%)
Sep 10, 2004 33.85 33.85 33.54 33.68 2,832,528 -0.17(-0.50%)
Sep 09, 2004 33.84 34.13 33.80 33.85 3,517,588 -0.11(-0.34%)
Sep 08, 2004 34.48 34.51 33.94 33.97 3,107,894 -0.51(-1.48%)
Sep 07, 2004 34.61 34.93 34.40 34.48 1,956,187 +0.03(+0.10%)
Sep 03, 2004 34.61 34.84 34.44 34.44 1,600,760 -0.13(-0.37%)
Sep 02, 2004 34.44 34.66 34.32 34.57 1,988,241 +0.03(+0.08%)
Sep 01, 2004 34.64 34.76 34.25 34.54 1,876,126 -0.10(-0.29%)
Aug 31, 2004 34.52 34.64 34.20 34.64 1,953,503 +0.21(+0.60%)
Aug 30, 2004 34.31 34.85 34.31 34.44 1,565,725 -0.19(-0.56%)
Aug 27, 2004 34.65 34.78 34.44 34.63 1,440,938 -0.02(-0.06%)
Aug 26, 2004 34.54 34.75 34.32 34.65 1,539,038 -0.19(-0.56%)
Aug 25, 2004 34.21 35.06 34.21 34.85 1,978,103 +0.30(+0.85%)
Aug 24, 2004 34.54 34.62 34.36 34.55 1,564,383 +0.11(+0.31%)
Aug 23, 2004 34.41 34.77 34.37 34.44 1,857,043 -0.04(-0.12%)
Aug 20, 2004 34.28 34.50 34.06 34.48 1,409,033 +0.14(+0.41%)
Aug 19, 2004 34.24 34.42 34.15 34.34 1,694,835 -0.04(-0.12%)
Aug 18, 2004 34.34 34.40 34.14 34.38 2,462,192 -0.12(-0.35%)
Aug 17, 2004 34.58 34.69 34.40 34.50 1,776,684 -0.03(-0.08%)
Aug 16, 2004 34.31 34.83 34.30 34.53 2,305,352 +0.29(+0.84%)
Aug 13, 2004 34.08 34.33 34.04 34.24 1,698,711 +0.17(+0.49%)
Aug 12, 2004 34.31 34.72 33.93 34.07 2,734,428 -0.75(-2.16%)
Aug 11, 2004 34.78 35.09 34.60 34.83 1,903,409 -0.05(-0.15%)
Aug 10, 2004 34.68 34.91 34.62 34.88 1,923,835 +0.21(+0.60%)
Aug 09, 2004 34.95 35.08 34.62 34.67 1,847,949 -0.13(-0.39%)
Aug 06, 2004 35.48 35.58 34.70 34.80 2,258,091 -0.78(-2.19%)
Aug 05, 2004 35.72 35.86 35.58 35.58 2,263,607 -0.21(-0.58%)
Aug 04, 2004 35.55 35.90 35.49 35.79 1,411,120 +0.24(+0.68%)
Aug 03, 2004 35.88 35.88 35.47 35.55 1,814,553 -0.46(-1.29%)
Aug 02, 2004 35.28 36.13 35.24 36.01 3,411,288 +0.73(+2.07%)
Jul 30, 2004 35.68 35.78 35.15 35.28 1,975,270 -0.10(-0.28%)
Jul 29, 2004 36.03 36.35 35.30 35.38 2,897,232 -0.64(-1.77%)
Jul 28, 2004 35.48 36.15 35.48 36.02 1,758,347 +0.29(+0.81%)
Jul 27, 2004 35.58 35.84 35.25 35.73 1,428,116 +0.04(+0.11%)
Jul 26, 2004 35.72 35.82 35.52 35.69 1,770,572 -0.05(-0.15%)
Jul 23, 2004 35.75 36.07 35.43 35.74 1,577,503 -0.07(-0.21%)
Jul 22, 2004 36.39 36.52 35.78 35.82 3,371,631 -0.74(-2.02%)
Jul 21, 2004 36.69 36.92 36.30 36.56 2,314,893 +0.04(+0.11%)
Jul 20, 2004 36.15 36.59 36.05 36.52 1,993,757 +0.38(+1.04%)
Jul 19, 2004 36.22 36.42 36.07 36.14 1,291,999 +0.07(+0.19%)
Jul 16, 2004 36.09 36.27 35.85 36.07 1,611,047 +0.26(+0.73%)
Jul 15, 2004 35.82 36.15 35.64 35.81 1,542,914 -0.11(-0.30%)
Jul 14, 2004 36.25 36.38 35.85 35.92 2,895,294 -0.33(-0.91%)
Jul 13, 2004 36.59 36.62 36.15 36.25 2,237,218 -0.44(-1.19%)
Jul 12, 2004 36.56 36.73 36.43 36.68 1,848,247 +0.13(+0.35%)
Jul 09, 2004 36.55 36.70 36.37 36.56 2,426,560 +0.30(+0.81%)
Jul 08, 2004 36.12 36.43 36.09 36.26 2,521,082 -0.06(-0.17%)
Jul 07, 2004 35.82 36.32 35.74 36.32 2,391,226 +0.47(+1.31%)
Jul 06, 2004 35.52 35.93 35.50 35.85 1,909,522 +0.14(+0.39%)
Jul 02, 2004 35.95 35.97 35.52 35.71 1,497,591 -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.