Northrop Grumman (NY: NOC )

528.94 -11.61 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 41.44 41.61 41.18 41.18 1,113,915 -0.30(-0.73%)
Dec 30, 2004 41.38 41.65 40.76 41.49 2,475,323 +0.11(+0.26%)
Dec 29, 2004 42.37 42.37 41.29 41.38 5,988,136 -1.10(-2.59%)
Dec 28, 2004 42.73 42.83 42.31 42.48 1,978,094 +0.08(+0.20%)
Dec 27, 2004 42.84 43.06 42.36 42.40 1,386,883 -0.45(-1.06%)
Dec 23, 2004 42.88 43.17 42.78 42.85 1,110,219 +0.02(+0.05%)
Dec 22, 2004 42.20 42.90 42.20 42.83 1,548,578 +0.47(+1.11%)
Dec 21, 2004 42.77 42.80 41.96 42.36 3,417,643 -0.49(-1.15%)
Dec 20, 2004 43.11 43.33 42.84 42.85 1,831,446 -0.26(-0.60%)
Dec 17, 2004 43.11 43.66 43.04 43.11 3,268,356 -0.64(-1.47%)
Dec 16, 2004 43.26 43.76 43.26 43.75 3,025,483 +0.55(+1.28%)
Dec 15, 2004 42.96 43.31 42.93 43.20 1,348,868 +0.05(+0.12%)
Dec 14, 2004 42.92 43.37 42.90 43.15 2,906,158 +0.11(+0.26%)
Dec 13, 2004 42.58 43.30 42.58 43.03 2,037,228 +0.64(+1.52%)
Dec 10, 2004 42.57 42.65 41.62 42.39 2,763,075 +0.57(+1.36%)
Dec 09, 2004 41.67 41.96 41.55 41.82 3,157,611 +0.08(+0.20%)
Dec 08, 2004 43.03 43.03 41.67 41.74 4,352,176 -1.51(-3.49%)
Dec 07, 2004 43.49 44.05 43.04 43.24 3,786,969 -0.51(-1.16%)
Dec 06, 2004 43.55 43.77 43.37 43.75 1,936,911 +0.20(+0.47%)
Dec 03, 2004 43.09 43.62 42.98 43.55 1,925,427 +0.28(+0.65%)
Dec 02, 2004 43.03 43.43 42.90 43.27 1,779,439 +0.20(+0.46%)
Dec 01, 2004 42.58 43.18 42.44 43.07 2,496,838 +0.39(+0.92%)
Nov 30, 2004 42.58 42.99 42.58 42.68 1,776,799 -0.10(-0.23%)
Nov 29, 2004 42.58 42.92 42.46 42.77 1,863,257 +0.14(+0.34%)
Nov 26, 2004 42.46 42.76 42.46 42.63 614,969 -0.20(-0.48%)
Nov 24, 2004 42.85 42.99 42.47 42.83 1,995,385 -0.19(-0.44%)
Nov 23, 2004 42.50 43.18 42.50 43.02 1,640,447 +0.35(+0.82%)
Nov 22, 2004 42.31 42.70 42.27 42.68 2,124,345 +0.17(+0.39%)
Nov 19, 2004 42.70 42.79 42.47 42.51 1,869,065 -0.19(-0.44%)
Nov 18, 2004 42.76 42.99 42.43 42.70 2,746,443 -0.06(-0.14%)
Nov 17, 2004 42.41 43.15 42.09 42.76 4,170,681 +0.65(+1.55%)
Nov 16, 2004 41.85 42.24 41.71 42.11 2,629,230 +0.30(+0.71%)
Nov 15, 2004 41.82 41.93 41.60 41.81 1,829,862 +0.04(+0.09%)
Nov 12, 2004 41.68 41.83 41.51 41.77 1,616,424 +0.10(+0.24%)
Nov 11, 2004 41.52 41.86 41.42 41.68 2,349,531 +0.24(+0.59%)
Nov 10, 2004 41.33 41.65 41.00 41.43 2,060,327 +0.22(+0.53%)
Nov 09, 2004 41.40 41.67 41.10 41.21 2,316,268 -0.08(-0.20%)
Nov 08, 2004 40.95 41.56 40.80 41.30 3,521,656 +0.54(+1.32%)
Nov 05, 2004 40.90 41.09 40.71 40.76 2,322,999 +0.02(+0.06%)
Nov 04, 2004 40.72 40.85 40.58 40.74 4,186,785 +0.02(+0.04%)
Nov 03, 2004 40.15 41.16 40.15 40.72 5,360,758 +1.59(+4.07%)
Nov 02, 2004 39.85 40.16 38.87 39.13 2,713,576 -0.59(-1.49%)
Nov 01, 2004 39.32 39.96 38.99 39.72 2,688,629 +0.52(+1.31%)
Oct 29, 2004 39.62 39.74 39.11 39.21 2,133,321 -0.37(-0.94%)
Oct 28, 2004 39.02 39.81 39.02 39.58 1,994,461 +0.37(+0.95%)
Oct 27, 2004 38.27 39.40 38.27 39.21 2,733,903 +0.79(+2.05%)
Oct 26, 2004 37.77 38.55 37.73 38.42 1,890,580 +0.58(+1.54%)
Oct 25, 2004 37.84 38.05 37.77 37.83 1,934,403 -0.20(-0.52%)
Oct 22, 2004 38.24 38.43 37.96 38.03 1,562,966 -0.18(-0.48%)
Oct 21, 2004 37.90 38.38 37.84 38.21 1,842,270 +0.32(+0.84%)
Oct 20, 2004 38.03 38.11 37.53 37.90 2,103,754 -0.12(-0.32%)
Oct 19, 2004 38.38 38.69 37.98 38.02 1,716,345 -0.34(-0.89%)
Oct 18, 2004 38.79 38.79 38.27 38.36 1,724,133 -0.56(-1.44%)
Oct 15, 2004 38.86 39.10 38.69 38.92 1,643,747 +0.20(+0.53%)
Oct 14, 2004 39.21 39.21 38.49 38.71 1,718,457 -0.42(-1.08%)
Oct 13, 2004 39.41 39.60 38.93 39.14 1,418,958 -0.26(-0.65%)
Oct 12, 2004 39.26 39.41 39.24 39.40 1,677,538 +0.02(+0.06%)
Oct 11, 2004 39.21 39.55 39.21 39.37 1,273,498 -0.14(-0.34%)
Oct 08, 2004 39.56 39.80 39.39 39.51 1,405,494 -0.29(-0.72%)
Oct 07, 2004 40.00 40.15 39.66 39.80 1,281,814 -0.29(-0.72%)
Oct 06, 2004 40.34 40.34 39.82 40.08 1,273,234 -0.11(-0.28%)
Oct 05, 2004 40.11 40.21 39.87 40.20 1,573,657 +0.10(+0.25%)
Oct 04, 2004 40.68 40.74 40.04 40.10 2,109,826 -0.58(-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.