Northrop Grumman (NY: NOC )

388.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 54.70 54.93 54.36 54.36 843,900 -0.40(-0.73%)
Dec 30, 2004 54.62 54.98 53.80 54.76 1,875,300 +0.14(+0.26%)
Dec 29, 2004 55.93 55.93 54.50 54.62 4,536,600 -1.45(-2.59%)
Dec 28, 2004 56.40 56.53 55.85 56.07 1,498,600 +0.11(+0.20%)
Dec 27, 2004 56.55 56.84 55.92 55.96 1,050,700 -0.60(-1.06%)
Dec 23, 2004 56.60 56.98 56.47 56.56 841,100 +0.03(+0.05%)
Dec 22, 2004 55.70 56.62 55.70 56.53 1,173,200 +0.62(+1.11%)
Dec 21, 2004 56.45 56.50 55.38 55.91 2,589,200 -0.65(-1.15%)
Dec 20, 2004 56.90 57.20 56.55 56.56 1,387,500 -0.34(-0.60%)
Dec 17, 2004 56.90 57.63 56.81 56.90 2,476,100 -0.85(-1.47%)
Dec 16, 2004 57.10 57.76 57.10 57.75 2,292,100 +0.73(+1.28%)
Dec 15, 2004 56.70 57.17 56.66 57.02 1,021,900 +0.07(+0.12%)
Dec 14, 2004 56.65 57.25 56.62 56.95 2,201,700 +0.15(+0.26%)
Dec 13, 2004 56.20 57.15 56.20 56.80 1,543,400 +0.85(+1.52%)
Dec 10, 2004 56.19 56.30 54.94 55.95 2,093,300 +0.75(+1.36%)
Dec 09, 2004 55.00 55.38 54.85 55.20 2,392,200 +0.11(+0.20%)
Dec 08, 2004 56.80 56.80 55.00 55.09 3,297,200 -1.99(-3.49%)
Dec 07, 2004 57.40 58.15 56.81 57.08 2,869,000 -0.67(-1.16%)
Dec 06, 2004 57.48 57.77 57.25 57.75 1,467,400 +0.27(+0.47%)
Dec 03, 2004 56.88 57.58 56.73 57.48 1,458,700 +0.37(+0.65%)
Dec 02, 2004 56.80 57.32 56.62 57.11 1,348,100 +0.26(+0.46%)
Dec 01, 2004 56.20 57.00 56.02 56.85 1,891,600 +0.52(+0.92%)
Nov 30, 2004 56.20 56.75 56.20 56.33 1,346,100 -0.13(-0.23%)
Nov 29, 2004 56.20 56.65 56.05 56.46 1,411,600 +0.19(+0.34%)
Nov 26, 2004 56.05 56.44 56.05 56.27 465,900 -0.27(-0.48%)
Nov 24, 2004 56.56 56.74 56.06 56.54 1,511,700 -0.25(-0.44%)
Nov 23, 2004 56.10 57.00 56.10 56.79 1,242,800 +0.46(+0.82%)
Nov 22, 2004 55.85 56.36 55.80 56.33 1,609,400 +0.22(+0.39%)
Nov 19, 2004 56.36 56.48 56.06 56.11 1,416,000 -0.25(-0.44%)
Nov 18, 2004 56.44 56.75 56.00 56.36 2,080,700 -0.08(-0.14%)
Nov 17, 2004 55.98 56.95 55.56 56.44 3,159,700 +0.86(+1.55%)
Nov 16, 2004 55.24 55.76 55.06 55.58 1,991,900 +0.39(+0.71%)
Nov 15, 2004 55.20 55.35 54.91 55.19 1,386,300 +0.05(+0.09%)
Nov 12, 2004 55.01 55.22 54.79 55.14 1,224,600 +0.13(+0.24%)
Nov 11, 2004 54.80 55.25 54.67 55.01 1,780,000 +0.32(+0.59%)
Nov 10, 2004 54.55 54.98 54.12 54.69 1,560,900 +0.29(+0.53%)
Nov 09, 2004 54.65 55.00 54.25 54.40 1,754,800 -0.11(-0.20%)
Nov 08, 2004 54.05 54.86 53.86 54.51 2,668,000 +0.71(+1.32%)
Nov 05, 2004 53.98 54.24 53.74 53.80 1,759,900 +0.03(+0.06%)
Nov 04, 2004 53.75 53.92 53.56 53.77 3,171,900 +0.02(+0.04%)
Nov 03, 2004 52.99 54.33 52.99 53.75 4,061,300 +2.10(+4.07%)
Nov 02, 2004 52.60 53.01 51.31 51.65 2,055,800 -0.78(-1.49%)
Nov 01, 2004 51.90 52.75 51.46 52.43 2,036,900 +0.68(+1.31%)
Oct 29, 2004 52.30 52.45 51.62 51.75 1,616,200 -0.49(-0.94%)
Oct 28, 2004 51.50 52.55 51.50 52.24 1,511,000 +0.49(+0.95%)
Oct 27, 2004 50.51 52.00 50.51 51.75 2,071,200 +1.04(+2.05%)
Oct 26, 2004 49.86 50.88 49.80 50.71 1,432,300 +0.77(+1.54%)
Oct 25, 2004 49.95 50.22 49.85 49.94 1,465,500 -0.26(-0.52%)
Oct 22, 2004 50.47 50.72 50.11 50.20 1,184,100 -0.24(-0.48%)
Oct 21, 2004 50.03 50.66 49.95 50.44 1,395,700 +0.42(+0.84%)
Oct 20, 2004 50.20 50.30 49.54 50.02 1,593,800 -0.16(-0.32%)
Oct 19, 2004 50.66 51.07 50.13 50.18 1,300,300 -0.45(-0.89%)
Oct 18, 2004 51.20 51.20 50.51 50.63 1,306,200 -0.74(-1.44%)
Oct 15, 2004 51.30 51.61 51.07 51.37 1,245,300 +0.27(+0.53%)
Oct 14, 2004 51.76 51.76 50.80 51.10 1,301,900 -0.56(-1.08%)
Oct 13, 2004 52.02 52.27 51.38 51.66 1,075,000 -0.34(-0.65%)
Oct 12, 2004 51.82 52.02 51.80 52.00 1,270,900 +0.03(+0.06%)
Oct 11, 2004 51.75 52.21 51.75 51.97 964,800 -0.18(-0.35%)
Oct 08, 2004 52.22 52.54 51.99 52.15 1,064,800 -0.38(-0.72%)
Oct 07, 2004 52.80 52.99 52.35 52.53 971,100 -0.38(-0.72%)
Oct 06, 2004 53.25 53.25 52.56 52.91 964,600 -0.15(-0.28%)
Oct 05, 2004 52.94 53.08 52.63 53.06 1,192,200 +0.13(+0.25%)
Oct 04, 2004 53.70 53.78 52.85 52.93 1,598,400 -0.77(-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.