Northrop Grumman (NY: NOC )

403.23 USD +0.05 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 53.15 53.95 53.15 53.70 1,339,700 +0.25(+0.47%)
Jun 29, 2004 52.66 53.74 52.54 53.45 1,253,500 +0.65(+1.23%)
Jun 28, 2004 53.00 53.35 52.65 52.80 1,687,600 -0.22(-0.41%)
Jun 25, 2004 52.90 53.09 52.76 53.02 1,635,300 +0.02(+0.04%)
Jun 24, 2004 53.03 53.25 52.83 53.00 1,259,300 -0.18(-0.34%)
Jun 23, 2004 52.50 53.34 52.47 53.18 1,164,100 +0.58(+1.10%)
Jun 22, 2004 52.38 52.99 52.31 52.60 1,290,800 +0.08(+0.15%)
Jun 21, 2004 53.05 53.05 52.44 52.52 590,800 -0.53(-1.01%)
Jun 18, 2004 52.72 53.15 52.65 53.05 1,259,400 +0.33(+0.64%)
Jun 17, 2004 53.09 53.10 52.51 52.72 891,000 -0.37(-0.70%)
Jun 16, 2004 52.44 53.15 52.44 53.09 735,600 +0.62(+1.18%)
Jun 15, 2004 52.61 52.72 52.28 52.47 568,000 -0.01(-0.03%)
Jun 14, 2004 52.47 52.88 52.34 52.49 609,200 -0.17(-0.31%)
Jun 10, 2004 52.70 52.70 52.38 52.65 592,300 +0.21(+0.40%)
Jun 09, 2004 52.50 53.05 52.44 52.44 852,100 -0.12(-0.24%)
Jun 08, 2004 52.42 52.56 52.19 52.56 876,200 +0.06(+0.12%)
Jun 07, 2004 52.00 52.50 51.96 52.50 616,400 +0.51(+0.98%)
Jun 04, 2004 52.01 52.20 51.81 51.99 484,300 +0.04(+0.08%)
Jun 03, 2004 52.20 52.20 51.85 51.95 697,100 -0.18(-0.35%)
Jun 02, 2004 51.67 52.31 51.67 52.13 725,100 +0.46(+0.89%)
Jun 01, 2004 51.47 51.83 51.13 51.67 746,200 +0.11(+0.21%)
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 49.92 51.24 1,048,800 +1.13(+2.27%)
May 24, 2004 50.19 50.61 49.60 50.11 829,900 +0.08(+0.17%)
May 21, 2004 49.94 50.20 49.85 50.03 867,200 +0.30(+0.60%)
May 20, 2004 49.55 49.79 49.19 49.72 768,200 -0.18(-0.35%)
May 19, 2004 50.20 50.55 49.85 49.90 716,300 -0.06(-0.13%)
May 18, 2004 49.57 50.08 49.23 49.97 841,800 +0.49(+1.00%)
May 17, 2004 49.75 49.78 49.29 49.47 792,700 -0.38(-0.76%)
May 14, 2004 49.94 50.22 49.58 49.85 847,000 -0.09(-0.17%)
May 13, 2004 49.70 50.15 49.67 49.94 914,300 +0.45(+0.91%)
May 12, 2004 49.22 49.58 48.75 49.49 1,019,500 +0.76(+1.56%)
May 11, 2004 49.25 49.28 48.51 48.72 861,500 -0.53(-1.07%)
May 10, 2004 49.74 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 50.97 51.00 50.05 50.05 896,700 -0.05(-0.10%)
May 05, 2004 49.79 50.43 49.75 50.10 694,900 +0.30(+0.61%)
May 04, 2004 50.01 50.01 49.04 49.79 1,055,200 -0.18(-0.36%)
May 03, 2004 49.63 50.12 49.58 49.97 793,500 +0.35(+0.71%)
Apr 30, 2004 49.33 49.79 49.25 49.62 719,800 +0.22(+0.45%)
Apr 29, 2004 49.58 49.78 49.29 49.40 548,100 +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 49.53 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 49.97 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 50.35 50.74 50.33 50.42 402,200 +0.12(+0.25%)
Apr 08, 2004 50.65 50.72 50.28 50.29 544,700 -0.12(-0.24%)
Apr 07, 2004 50.60 50.92 50.42 50.42 889,000 -0.24(-0.46%)
Apr 06, 2004 50.33 50.72 49.97 50.65 681,000 +0.15(+0.29%)
Apr 05, 2004 49.62 50.53 49.53 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%)
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.