Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.69 36.84 36.46 36.46 1,258,155 -0.27(-0.73%)
Dec 30, 2004 36.64 36.88 36.09 36.73 2,795,852 +0.09(+0.26%)
Dec 29, 2004 37.51 37.51 36.56 36.64 6,763,538 -0.97(-2.59%)
Dec 28, 2004 37.83 37.92 37.46 37.61 2,234,236 +0.07(+0.20%)
Dec 27, 2004 37.93 38.13 37.51 37.53 1,566,470 -0.40(-1.06%)
Dec 23, 2004 37.96 38.22 37.88 37.94 1,253,981 +0.02(+0.05%)
Dec 22, 2004 37.36 37.98 37.36 37.92 1,749,103 +0.42(+1.11%)
Dec 21, 2004 37.86 37.90 37.15 37.50 3,860,193 -0.44(-1.15%)
Dec 20, 2004 38.17 38.37 37.93 37.94 2,068,599 -0.23(-0.60%)
Dec 17, 2004 38.17 38.66 38.10 38.17 3,691,574 -0.57(-1.47%)
Dec 16, 2004 38.30 38.74 38.30 38.74 3,417,252 +0.49(+1.28%)
Dec 15, 2004 38.03 38.35 38.00 38.25 1,523,533 +0.05(+0.12%)
Dec 14, 2004 38.00 38.40 37.98 38.20 3,282,476 +0.10(+0.26%)
Dec 13, 2004 37.70 38.33 37.70 38.10 2,301,028 +0.57(+1.52%)
Dec 10, 2004 37.69 37.76 36.85 37.53 3,120,864 +0.50(+1.36%)
Dec 09, 2004 36.89 37.15 36.79 37.02 3,566,489 +0.07(+0.20%)
Dec 08, 2004 38.10 38.10 36.89 36.95 4,915,738 -1.33(-3.49%)
Dec 07, 2004 38.50 39.00 38.10 38.29 4,277,342 -0.45(-1.16%)
Dec 06, 2004 38.55 38.75 38.40 38.74 2,187,721 +0.18(+0.47%)
Dec 03, 2004 38.15 38.62 38.05 38.55 2,174,750 +0.25(+0.65%)
Dec 02, 2004 38.10 38.45 37.98 38.31 2,009,859 +0.17(+0.46%)
Dec 01, 2004 37.70 38.23 37.58 38.13 2,820,153 +0.35(+0.92%)
Nov 30, 2004 37.70 38.06 37.70 37.78 2,006,877 -0.09(-0.23%)
Nov 29, 2004 37.70 38.00 37.60 37.87 2,104,530 +0.13(+0.34%)
Nov 26, 2004 37.60 37.86 37.60 37.74 694,602 -0.18(-0.48%)
Nov 24, 2004 37.94 38.06 37.60 37.92 2,253,767 -0.17(-0.44%)
Nov 23, 2004 37.63 38.23 37.63 38.09 1,852,869 +0.31(+0.82%)
Nov 22, 2004 37.46 37.80 37.43 37.78 2,399,426 +0.15(+0.39%)
Nov 19, 2004 37.80 37.88 37.60 37.64 2,111,090 -0.17(-0.44%)
Nov 18, 2004 37.86 38.06 37.56 37.80 3,102,079 -0.05(-0.14%)
Nov 17, 2004 37.55 38.20 37.27 37.86 4,710,742 +0.58(+1.55%)
Nov 16, 2004 37.05 37.40 36.93 37.28 2,969,689 +0.26(+0.71%)
Nov 15, 2004 37.02 37.13 36.83 37.02 2,066,810 +0.03(+0.09%)
Nov 12, 2004 36.90 37.04 36.75 36.98 1,825,735 +0.09(+0.24%)
Nov 11, 2004 36.76 37.06 36.67 36.90 2,653,771 +0.21(+0.59%)
Nov 10, 2004 36.59 36.88 36.30 36.68 2,327,118 +0.19(+0.53%)
Nov 09, 2004 36.66 36.89 36.39 36.49 2,616,201 -0.07(-0.20%)
Nov 08, 2004 36.25 36.80 36.13 36.56 3,977,675 +0.48(+1.32%)
Nov 05, 2004 36.21 36.38 36.05 36.09 2,623,804 +0.02(+0.06%)
Nov 04, 2004 36.05 36.17 35.92 36.07 4,728,931 +0.01(+0.04%)
Nov 03, 2004 35.54 36.44 35.54 36.05 6,054,922 +1.41(+4.07%)
Nov 02, 2004 35.28 35.56 34.42 34.64 3,064,956 -0.52(-1.49%)
Nov 01, 2004 34.81 35.38 34.52 35.17 3,036,779 +0.46(+1.31%)
Oct 29, 2004 35.08 35.18 34.62 34.71 2,409,564 -0.33(-0.94%)
Oct 28, 2004 34.54 35.25 34.54 35.04 2,252,723 +0.33(+0.95%)
Oct 27, 2004 33.88 34.88 33.88 34.71 3,087,916 +0.70(+2.05%)
Oct 26, 2004 33.44 34.13 33.40 34.01 2,135,391 +0.52(+1.54%)
Oct 25, 2004 33.50 33.68 33.44 33.50 2,184,888 -0.17(-0.52%)
Oct 22, 2004 33.85 34.02 33.61 33.67 1,765,354 -0.16(-0.48%)
Oct 21, 2004 33.56 33.98 33.50 33.83 2,080,825 +0.28(+0.84%)
Oct 20, 2004 33.67 33.74 33.23 33.55 2,376,168 -0.11(-0.32%)
Oct 19, 2004 33.98 34.25 33.62 33.66 1,938,594 -0.30(-0.89%)
Oct 18, 2004 34.34 34.34 33.88 33.96 1,947,391 -0.50(-1.44%)
Oct 15, 2004 34.41 34.62 34.25 34.46 1,856,596 +0.18(+0.53%)
Oct 14, 2004 34.72 34.72 34.07 34.27 1,940,980 -0.38(-1.08%)
Oct 13, 2004 34.89 35.06 34.46 34.65 1,602,698 -0.23(-0.65%)
Oct 12, 2004 34.76 34.89 34.74 34.88 1,894,762 +0.02(+0.06%)
Oct 11, 2004 34.71 35.02 34.71 34.86 1,438,403 -0.12(-0.35%)
Oct 08, 2004 35.03 35.24 34.87 34.98 1,587,491 -0.25(-0.72%)
Oct 07, 2004 35.42 35.54 35.11 35.23 1,447,796 -0.25(-0.72%)
Oct 06, 2004 35.72 35.72 35.25 35.49 1,438,105 -0.10(-0.28%)
Oct 05, 2004 35.51 35.60 35.30 35.59 1,777,430 +0.09(+0.25%)
Oct 04, 2004 36.02 36.07 35.45 35.50 2,383,027 -0.52(-1.43%)
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.