Northrop Grumman (NY: NOC )

495.15 +9.65 (+1.99%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 52.00 52.00 51.47 51.56 715,900 -0.44(-0.84%)
May 27, 2004 51.19 52.00 51.19 52.00 829,000 +0.88(+1.71%)
May 26, 2004 51.08 51.42 50.92 51.12 932,000 -0.12(-0.23%)
May 25, 2004 49.92 51.38 49.91 51.24 1,048,800 +1.13(+2.27%)
May 24, 2004 50.19 50.61 49.60 50.11 829,900 +0.09(+0.17%)
May 21, 2004 49.94 50.20 49.84 50.02 867,200 +0.30(+0.60%)
May 20, 2004 49.55 49.79 49.19 49.73 768,200 -0.17(-0.35%)
May 19, 2004 50.20 50.55 49.85 49.90 716,300 -0.07(-0.13%)
May 18, 2004 49.57 50.08 49.23 49.97 841,800 +0.50(+1.00%)
May 17, 2004 49.75 49.78 49.30 49.47 792,700 -0.38(-0.76%)
May 14, 2004 49.94 50.23 49.59 49.85 847,000 -0.09(-0.17%)
May 13, 2004 49.70 50.16 49.67 49.94 914,300 +0.45(+0.91%)
May 12, 2004 49.23 49.58 48.75 49.48 1,019,500 +0.76(+1.56%)
May 11, 2004 49.25 49.28 48.51 48.73 861,500 -0.52(-1.07%)
May 10, 2004 49.73 49.78 48.99 49.25 695,300 -0.69(-1.37%)
May 07, 2004 49.92 50.15 49.82 49.94 598,700 -0.11(-0.23%)
May 06, 2004 50.98 51.00 50.05 50.05 896,700 -0.05(-0.10%)
May 05, 2004 49.80 50.43 49.75 50.10 694,900 +0.30(+0.61%)
May 04, 2004 50.01 50.01 49.05 49.80 1,055,200 -0.18(-0.36%)
May 03, 2004 49.63 50.12 49.59 49.98 793,500 +0.35(+0.71%)
Apr 30, 2004 49.33 49.80 49.25 49.62 719,800 +0.22(+0.45%)
Apr 29, 2004 49.58 49.78 49.30 49.41 548,100 +0.20(+0.42%)
Apr 28, 2004 49.69 49.70 49.20 49.20 698,500 -0.55(-1.12%)
Apr 27, 2004 49.53 50.03 49.53 49.76 1,026,100 +0.19(+0.38%)
Apr 26, 2004 49.82 49.87 49.55 49.56 627,800 -0.26(-0.51%)
Apr 23, 2004 50.17 50.26 49.52 49.82 697,800 -0.43(-0.86%)
Apr 22, 2004 49.00 50.25 48.89 50.25 1,338,800 +1.17(+2.38%)
Apr 21, 2004 49.00 49.14 48.45 49.08 835,700 +0.23(+0.47%)
Apr 20, 2004 49.62 49.87 48.85 48.85 762,600 -0.65(-1.31%)
Apr 19, 2004 49.75 49.98 49.42 49.50 752,900 -0.88(-1.74%)
Apr 16, 2004 50.35 50.46 50.10 50.38 512,800 +0.24(+0.48%)
Apr 15, 2004 50.45 50.62 49.85 50.13 521,200 -0.24(-0.48%)
Apr 14, 2004 50.15 50.50 50.15 50.38 409,800 +0.13(+0.27%)
Apr 13, 2004 50.61 50.76 50.11 50.24 512,900 -0.18(-0.36%)
Apr 12, 2004 50.34 50.74 50.34 50.42 402,200 +0.12(+0.25%)
Apr 08, 2004 50.65 50.72 50.28 50.30 544,700 -0.12(-0.24%)
Apr 07, 2004 50.60 50.91 50.41 50.41 889,000 -0.23(-0.46%)
Apr 06, 2004 50.33 50.72 49.97 50.65 681,000 +0.14(+0.29%)
Apr 05, 2004 49.62 50.52 49.52 50.51 693,000 +0.85(+1.70%)
Apr 02, 2004 49.42 50.00 49.26 49.66 602,100 +0.48(+0.98%)
Apr 01, 2004 49.23 49.60 49.05 49.18 541,100 -0.03(-0.06%)
Mar 31, 2004 48.77 49.40 48.56 49.21 562,100 +0.38(+0.79%)
Mar 30, 2004 48.33 48.89 48.32 48.83 825,800 +0.43(+0.88%)
Mar 29, 2004 48.50 48.63 48.33 48.40 520,500 -0.09(-0.20%)
Mar 26, 2004 48.30 48.68 48.30 48.49 629,600 +0.02(+0.03%)
Mar 25, 2004 48.63 48.88 48.48 48.48 800,300 -0.16(-0.32%)
Mar 24, 2004 48.66 48.71 48.00 48.63 871,500 +0.02(+0.04%)
Mar 23, 2004 48.65 49.14 48.52 48.62 536,300 -0.12(-0.25%)
Mar 22, 2004 47.80 48.73 47.80 48.73 911,000 +0.52(+1.07%)
Mar 19, 2004 48.43 48.77 48.22 48.22 854,600 -0.20(-0.42%)
Mar 18, 2004 48.48 48.75 48.34 48.42 909,400 +0.08(+0.18%)
Mar 17, 2004 48.30 48.41 48.11 48.34 693,200 +0.07(+0.13%)
Mar 16, 2004 48.55 48.62 47.82 48.27 1,073,100 -0.27(-0.57%)
Mar 15, 2004 48.10 48.77 48.03 48.55 814,200 +0.32(+0.67%)
Mar 12, 2004 48.17 48.50 47.90 48.23 1,229,200 -0.07(-0.16%)
Mar 11, 2004 48.75 48.91 48.28 48.30 1,260,700 -0.66(-1.34%)
Mar 10, 2004 48.90 49.09 48.52 48.95 1,141,000 +0.38(+0.78%)
Mar 09, 2004 48.27 48.70 48.02 48.58 1,086,200 +0.19(+0.38%)
Mar 08, 2004 48.88 49.29 48.39 48.39 789,700 -0.52(-1.07%)
Mar 05, 2004 48.38 49.17 48.38 48.91 886,200 +0.06(+0.13%)
Mar 04, 2004 49.72 49.83 48.49 48.85 1,586,300 -0.90(-1.81%)
Mar 03, 2004 49.85 49.98 49.51 49.75 1,120,400 -0.16(-0.31%)
Mar 02, 2004 50.98 51.12 49.88 49.91 1,020,500 -1.18(-2.31%)
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.