Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.60 15.80 15.54 15.74 1,756,843 +0.12(+0.79%)
Mar 30, 2004 15.46 15.64 15.46 15.62 2,581,037 +0.14(+0.88%)
Mar 29, 2004 15.52 15.56 15.46 15.49 1,626,822 -0.03(-0.20%)
Mar 26, 2004 15.45 15.58 15.45 15.52 1,967,814 +0.00(+0.03%)
Mar 25, 2004 15.56 15.64 15.51 15.51 2,501,337 -0.05(-0.32%)
Mar 24, 2004 15.57 15.58 15.36 15.56 2,723,873 +0.01(+0.04%)
Mar 23, 2004 15.57 15.72 15.52 15.55 1,676,205 -0.04(-0.25%)
Mar 22, 2004 15.29 15.59 15.29 15.59 2,847,330 +0.16(+1.07%)
Mar 19, 2004 15.50 15.60 15.43 15.43 2,671,052 -0.07(-0.42%)
Mar 18, 2004 15.51 15.60 15.46 15.49 2,842,329 +0.03(+0.18%)
Mar 17, 2004 15.45 15.49 15.39 15.47 2,166,596 +0.02(+0.13%)
Mar 16, 2004 15.54 15.55 15.30 15.45 3,353,973 -0.09(-0.57%)
Mar 15, 2004 15.39 15.61 15.37 15.53 2,544,781 +0.10(+0.67%)
Mar 12, 2004 15.41 15.52 15.33 15.43 3,841,864 -0.02(-0.16%)
Mar 11, 2004 15.60 15.65 15.45 15.45 3,940,317 -0.21(-1.34%)
Mar 10, 2004 15.65 15.71 15.52 15.66 3,566,195 +0.12(+0.78%)
Mar 09, 2004 15.44 15.58 15.36 15.54 3,394,917 +0.06(+0.38%)
Mar 08, 2004 15.64 15.77 15.48 15.48 2,468,207 -0.17(-1.07%)
Mar 05, 2004 15.48 15.73 15.48 15.65 2,769,817 +0.02(+0.13%)
Mar 04, 2004 15.91 15.94 15.52 15.63 4,957,980 -0.29(-1.81%)
Mar 03, 2004 15.95 15.99 15.84 15.92 3,501,809 -0.05(-0.31%)
Mar 02, 2004 16.31 16.36 15.96 15.97 3,189,572 -0.38(-2.31%)
Mar 01, 2004 16.29 16.44 16.29 16.34 2,012,509 +0.17(+1.05%)
Feb 27, 2004 16.23 16.40 16.18 16.18 2,511,651 -0.05(-0.33%)
Feb 26, 2004 16.24 16.25 16.16 16.23 2,969,849 -0.08(-0.51%)
Feb 25, 2004 15.97 16.39 15.97 16.31 3,213,638 +0.26(+1.61%)
Feb 24, 2004 16.24 16.35 15.84 16.05 4,131,910 -0.26(-1.57%)
Feb 23, 2004 16.64 16.68 16.07 16.31 3,458,677 -0.36(-2.19%)
Feb 20, 2004 16.78 16.82 16.61 16.67 2,222,230 +0.00(+0.02%)
Feb 19, 2004 16.60 16.78 16.59 16.67 1,909,367 +0.07(+0.40%)
Feb 18, 2004 16.69 16.79 16.60 16.60 2,586,663 -0.07(-0.41%)
Feb 17, 2004 16.52 16.71 16.52 16.67 2,122,839 +0.09(+0.54%)
Feb 13, 2004 16.58 16.68 16.55 16.58 2,305,368 +0.00(+0.00%)
Feb 12, 2004 16.63 16.64 16.50 16.58 2,068,455 -0.04(-0.27%)
Feb 11, 2004 16.50 16.68 16.41 16.63 3,361,162 +0.14(+0.83%)
Feb 10, 2004 16.37 16.54 16.27 16.49 2,648,861 +0.08(+0.48%)
Feb 09, 2004 16.42 16.45 16.24 16.41 2,326,309 -0.01(-0.04%)
Feb 06, 2004 16.21 16.45 16.21 16.42 2,923,279 +0.24(+1.49%)
Feb 05, 2004 15.88 16.23 15.88 16.18 3,312,092 +0.32(+2.03%)
Feb 04, 2004 15.68 16.07 15.68 15.85 3,597,762 +0.18(+1.12%)
Feb 03, 2004 15.78 15.82 15.61 15.68 2,640,422 -0.03(-0.19%)
Feb 02, 2004 15.57 16.04 15.55 15.71 3,621,203 +0.24(+1.53%)
Jan 30, 2004 15.75 15.76 15.41 15.47 3,312,717 -0.32(-2.02%)
Jan 29, 2004 15.83 15.87 15.74 15.79 3,178,008 -0.03(-0.16%)
Jan 28, 2004 16.01 16.05 15.79 15.82 1,688,082 -0.19(-1.21%)
Jan 27, 2004 16.15 16.15 15.92 16.01 1,901,241 -0.16(-1.00%)
Jan 26, 2004 15.94 16.23 15.90 16.17 2,750,752 +0.23(+1.47%)
Jan 23, 2004 16.08 16.10 15.86 15.94 1,518,992 -0.11(-0.70%)
Jan 22, 2004 16.14 16.14 16.00 16.05 2,085,333 -0.06(-0.40%)
Jan 21, 2004 16.00 16.15 15.87 16.11 2,225,355 +0.12(+0.72%)
Jan 20, 2004 16.04 16.11 15.94 16.00 4,163,790 -0.05(-0.29%)
Jan 16, 2004 15.83 16.04 15.81 16.04 3,922,502 +0.25(+1.58%)
Jan 15, 2004 15.80 15.98 15.74 15.79 2,852,643 -0.00(-0.02%)
Jan 14, 2004 15.66 15.83 15.63 15.80 2,908,277 +0.19(+1.23%)
Jan 13, 2004 15.52 15.66 15.50 15.61 2,595,727 +0.09(+0.57%)
Jan 12, 2004 15.53 15.54 15.45 15.52 3,287,088 +0.02(+0.10%)
Jan 09, 2004 15.42 15.62 15.36 15.50 3,208,950 +0.00(+0.02%)
Jan 08, 2004 15.44 15.60 15.41 15.50 2,020,635 +0.06(+0.37%)
Jan 07, 2004 15.30 15.53 15.25 15.44 2,967,036 +0.15(+0.95%)
Jan 06, 2004 15.21 15.32 15.21 15.30 2,386,631 +0.08(+0.55%)
Jan 05, 2004 15.12 15.21 15.01 15.21 3,048,924 +0.07(+0.43%)
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.