Northrop Grumman (NY: NOC )

460.51 +2.43 (+0.53%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 49.23 49.27 48.17 48.35 1,059,900 -1.00(-2.02%)
Jan 29, 2004 49.48 49.60 49.20 49.35 1,016,800 -0.08(-0.16%)
Jan 28, 2004 50.03 50.17 49.35 49.43 540,100 -0.60(-1.21%)
Jan 27, 2004 50.47 50.47 49.77 50.03 608,300 -0.51(-1.00%)
Jan 26, 2004 49.81 50.72 49.71 50.54 880,100 +0.73(+1.47%)
Jan 23, 2004 50.24 50.31 49.58 49.81 486,000 -0.35(-0.70%)
Jan 22, 2004 50.45 50.45 49.99 50.16 667,200 -0.20(-0.40%)
Jan 21, 2004 50.00 50.49 49.61 50.36 712,000 +0.36(+0.72%)
Jan 20, 2004 50.15 50.35 49.81 50.00 1,332,200 -0.15(-0.29%)
Jan 16, 2004 49.48 50.15 49.40 50.15 1,255,000 +0.78(+1.58%)
Jan 15, 2004 49.38 49.96 49.21 49.37 912,700 -0.01(-0.02%)
Jan 14, 2004 48.94 49.47 48.87 49.38 930,500 +0.60(+1.23%)
Jan 13, 2004 48.50 48.95 48.45 48.77 830,500 +0.27(+0.57%)
Jan 12, 2004 48.55 48.56 48.30 48.50 1,051,700 +0.05(+0.10%)
Jan 09, 2004 48.19 48.83 48.00 48.45 1,026,700 +0.01(+0.02%)
Jan 08, 2004 48.24 48.77 48.16 48.44 646,500 +0.18(+0.37%)
Jan 07, 2004 47.80 48.54 47.65 48.26 949,300 +0.45(+0.95%)
Jan 06, 2004 47.55 47.89 47.52 47.80 763,600 +0.26(+0.55%)
Jan 05, 2004 47.25 47.55 46.91 47.55 975,500 +0.20(+0.43%)
Jan 02, 2004 47.67 47.81 46.91 47.34 838,000 -0.46(-0.96%)
Dec 31, 2003 47.48 47.81 47.25 47.80 664,000 +0.31(+0.66%)
Dec 30, 2003 47.62 47.67 47.33 47.48 729,500 -0.04(-0.07%)
Dec 29, 2003 47.29 47.56 47.23 47.52 740,800 +0.29(+0.60%)
Dec 26, 2003 47.15 47.25 47.06 47.23 336,600 +0.16(+0.34%)
Dec 24, 2003 46.27 47.08 46.24 47.08 678,700 +0.80(+1.73%)
Dec 23, 2003 46.55 46.63 46.24 46.27 1,299,700 -0.45(-0.96%)
Dec 22, 2003 46.60 46.90 46.52 46.73 1,038,100 +0.22(+0.47%)
Dec 19, 2003 46.90 46.90 46.48 46.51 1,072,100 -0.09(-0.19%)
Dec 18, 2003 46.30 46.67 46.10 46.59 1,201,400 +0.19(+0.40%)
Dec 17, 2003 46.42 46.52 46.12 46.41 992,400 -0.02(-0.04%)
Dec 16, 2003 45.99 46.59 45.99 46.43 624,200 +0.56(+1.23%)
Dec 15, 2003 46.73 46.92 45.87 45.87 905,200 -0.86(-1.85%)
Dec 12, 2003 46.72 46.90 46.42 46.73 323,000 +0.01(+0.03%)
Dec 11, 2003 46.65 46.95 46.41 46.72 628,400 +0.06(+0.12%)
Dec 10, 2003 46.56 46.89 46.48 46.66 428,900 +0.06(+0.14%)
Dec 09, 2003 47.27 47.35 46.24 46.59 844,300 -0.55(-1.18%)
Dec 08, 2003 46.53 47.27 46.40 47.15 726,100 +0.62(+1.33%)
Dec 05, 2003 46.90 46.90 46.29 46.53 695,600 -0.65(-1.38%)
Dec 04, 2003 47.12 47.28 46.45 47.18 1,568,300 +1.24(+2.70%)
Dec 03, 2003 46.10 46.11 45.94 45.94 747,400 +0.16(+0.34%)
Dec 02, 2003 46.01 46.03 45.68 45.78 850,300 -0.43(-0.92%)
Dec 01, 2003 46.50 46.50 45.96 46.21 920,300 -0.10(-0.23%)
Nov 28, 2003 46.38 46.44 46.14 46.31 228,000 -0.15(-0.32%)
Nov 26, 2003 46.48 46.49 46.09 46.47 494,900 +0.06(+0.13%)
Nov 25, 2003 46.42 46.63 46.06 46.41 937,400 -0.12(-0.27%)
Nov 24, 2003 46.62 46.88 46.22 46.53 843,000 -0.09(-0.20%)
Nov 21, 2003 46.33 46.62 46.25 46.62 1,235,900 +0.23(+0.51%)
Nov 20, 2003 45.91 46.40 45.77 46.39 1,112,900 +0.45(+0.99%)
Nov 19, 2003 45.17 46.31 45.07 45.94 1,179,200 +0.64(+1.41%)
Nov 18, 2003 45.25 45.58 45.09 45.30 998,700 -0.06(-0.14%)
Nov 17, 2003 45.73 45.90 45.22 45.36 878,700 -0.23(-0.50%)
Nov 14, 2003 45.70 45.72 45.53 45.59 821,800 -0.11(-0.25%)
Nov 13, 2003 45.02 45.85 44.94 45.70 1,369,800 +0.61(+1.36%)
Nov 12, 2003 44.70 45.30 44.70 45.09 1,175,800 +0.40(+0.88%)
Nov 11, 2003 44.42 44.88 44.27 44.70 815,600 +0.22(+0.49%)
Nov 10, 2003 44.58 44.58 44.26 44.48 1,010,400 -0.05(-0.11%)
Nov 07, 2003 44.12 44.69 44.01 44.52 1,082,800 +0.57(+1.31%)
Nov 06, 2003 44.05 44.35 43.80 43.95 1,093,900 -0.51(-1.15%)
Nov 05, 2003 44.54 44.49 44.21 44.46 624,900 +0.09(+0.21%)
Nov 04, 2003 44.54 44.59 44.30 44.37 1,045,201 -0.31(-0.71%)
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.