Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 35.68 35.78 35.14 35.28 1,975,439 -0.10(-0.28%)
Jul 29, 2004 36.02 36.35 35.30 35.38 2,897,480 -0.64(-1.77%)
Jul 28, 2004 35.48 36.14 35.47 36.02 1,758,497 +0.29(+0.81%)
Jul 27, 2004 35.58 35.83 35.24 35.73 1,428,238 +0.04(+0.11%)
Jul 26, 2004 35.71 35.81 35.51 35.69 1,770,723 -0.05(-0.15%)
Jul 23, 2004 35.75 36.07 35.43 35.74 1,577,637 -0.07(-0.21%)
Jul 22, 2004 36.38 36.52 35.78 35.81 3,371,919 -0.74(-2.02%)
Jul 21, 2004 36.69 36.92 36.30 36.55 2,315,091 +0.04(+0.11%)
Jul 20, 2004 36.14 36.59 36.05 36.51 1,993,927 +0.38(+1.04%)
Jul 19, 2004 36.22 36.42 36.06 36.14 1,292,109 +0.07(+0.19%)
Jul 16, 2004 36.08 36.26 35.85 36.07 1,611,185 +0.26(+0.73%)
Jul 15, 2004 35.81 36.14 35.63 35.81 1,543,046 -0.11(-0.30%)
Jul 14, 2004 36.25 36.38 35.85 35.92 2,895,541 -0.33(-0.91%)
Jul 13, 2004 36.59 36.62 36.14 36.24 2,237,409 -0.44(-1.19%)
Jul 12, 2004 36.55 36.73 36.42 36.68 1,848,405 +0.13(+0.35%)
Jul 09, 2004 36.55 36.69 36.36 36.55 2,426,768 +0.30(+0.81%)
Jul 08, 2004 36.12 36.42 36.08 36.26 2,521,298 -0.06(-0.17%)
Jul 07, 2004 35.81 36.32 35.74 36.32 2,391,431 +0.47(+1.31%)
Jul 06, 2004 35.51 35.93 35.50 35.85 1,909,685 +0.14(+0.39%)
Jul 02, 2004 35.95 35.97 35.52 35.71 1,497,719 -0.30(-0.84%)
Jul 01, 2004 35.95 36.06 35.75 36.01 2,156,448 -0.01(-0.02%)
Jun 30, 2004 35.65 36.18 35.65 36.02 1,997,506 +0.17(+0.47%)
Jun 29, 2004 35.32 36.04 35.24 35.85 1,868,981 +0.44(+1.23%)
Jun 28, 2004 35.55 35.78 35.31 35.41 2,516,228 -0.15(-0.42%)
Jun 25, 2004 35.48 35.61 35.39 35.56 2,438,249 +0.01(+0.04%)
Jun 24, 2004 35.57 35.71 35.43 35.55 1,877,629 -0.12(-0.34%)
Jun 23, 2004 35.21 35.77 35.19 35.67 1,735,684 +0.39(+1.10%)
Jun 22, 2004 35.13 35.54 35.08 35.28 1,924,595 +17.67(+100.30%)
Jun 21, 2004 17.79 17.79 17.58 17.61 1,761,777 -0.18(-1.01%)
Jun 18, 2004 17.68 17.82 17.66 17.79 3,755,556 +0.11(+0.64%)
Jun 17, 2004 17.80 17.80 17.61 17.68 2,656,980 -0.12(-0.70%)
Jun 16, 2004 17.59 17.83 17.59 17.80 2,193,574 +0.21(+1.18%)
Jun 15, 2004 17.64 17.68 17.53 17.60 1,693,787 -0.00(-0.03%)
Jun 14, 2004 17.60 17.73 17.55 17.60 1,816,646 -0.06(-0.31%)
Jun 10, 2004 17.67 17.67 17.56 17.66 1,766,250 +0.07(+0.40%)
Jun 09, 2004 17.61 17.79 17.59 17.59 2,540,979 -0.04(-0.24%)
Jun 08, 2004 17.58 17.63 17.50 17.63 2,612,846 +0.02(+0.12%)
Jun 07, 2004 17.44 17.61 17.42 17.61 1,838,117 +0.17(+0.98%)
Jun 04, 2004 17.44 17.50 17.37 17.43 1,444,192 +0.01(+0.08%)
Jun 03, 2004 17.50 17.50 17.39 17.42 2,078,766 -0.06(-0.35%)
Jun 02, 2004 17.33 17.54 17.33 17.48 2,162,263 +0.15(+0.89%)
Jun 01, 2004 17.26 17.38 17.15 17.33 2,225,183 +0.04(+0.21%)
May 28, 2004 17.44 17.44 17.26 17.29 2,134,828 -0.15(-0.84%)
May 27, 2004 17.17 17.44 17.17 17.44 2,472,094 +0.29(+1.71%)
May 26, 2004 17.13 17.24 17.08 17.14 2,779,243 -0.04(-0.23%)
May 25, 2004 16.74 17.23 16.74 17.18 3,127,543 +0.38(+2.27%)
May 24, 2004 16.83 16.97 16.63 16.80 2,474,778 +0.03(+0.17%)
May 21, 2004 16.75 16.83 16.72 16.78 2,586,008 +0.10(+0.60%)
May 20, 2004 16.62 16.70 16.50 16.67 2,290,788 -0.06(-0.35%)
May 19, 2004 16.83 16.95 16.72 16.73 2,136,021 -0.02(-0.13%)
May 18, 2004 16.62 16.79 16.51 16.76 2,510,264 +0.17(+1.00%)
May 17, 2004 16.68 16.70 16.53 16.59 2,363,847 -0.13(-0.76%)
May 14, 2004 16.75 16.84 16.63 16.72 2,525,771 -0.03(-0.17%)
May 13, 2004 16.67 16.82 16.66 16.75 2,726,461 +0.15(+0.91%)
May 12, 2004 16.51 16.62 16.35 16.59 3,040,169 +0.25(+1.56%)
May 11, 2004 16.52 16.53 16.27 16.34 2,569,010 -0.18(-1.07%)
May 10, 2004 16.68 16.70 16.43 16.52 2,073,398 -0.23(-1.37%)
May 07, 2004 16.74 16.82 16.71 16.75 1,785,335 -0.04(-0.23%)
May 06, 2004 17.09 17.10 16.78 16.78 2,673,977 -0.02(-0.10%)
May 05, 2004 16.70 16.91 16.68 16.80 2,072,205 +0.10(+0.61%)
May 04, 2004 16.77 16.77 16.45 16.70 3,146,627 -0.06(-0.36%)
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.