Northrop Grumman (NY: NOC )

528.44 +0.09 (+0.02%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 38.43 38.83 38.30 38.30 1,060,720 -0.12(-0.33%)
Feb 26, 2004 38.46 38.47 38.26 38.43 1,254,227 -0.20(-0.51%)
Feb 25, 2004 37.80 38.81 37.80 38.62 1,357,184 +0.61(+1.61%)
Feb 24, 2004 38.45 38.72 37.50 38.01 1,744,988 -0.61(-1.57%)
Feb 23, 2004 39.40 39.50 38.05 38.61 1,460,669 -0.86(-2.19%)
Feb 20, 2004 39.74 39.83 39.33 39.48 938,492 +0.01(+0.02%)
Feb 19, 2004 39.32 39.74 39.29 39.47 806,364 +0.16(+0.40%)
Feb 18, 2004 39.53 39.77 39.31 39.31 1,092,400 -0.16(-0.41%)
Feb 17, 2004 39.11 39.56 39.11 39.47 896,517 +0.21(+0.54%)
Feb 13, 2004 39.26 39.49 39.19 39.26 973,603 +0.00(+0.00%)
Feb 12, 2004 39.37 39.40 39.07 39.26 873,550 -0.11(-0.27%)
Feb 11, 2004 39.07 39.49 38.86 39.37 1,419,486 +0.33(+0.83%)
Feb 10, 2004 38.75 39.16 38.52 39.04 1,118,667 +0.19(+0.48%)
Feb 09, 2004 38.87 38.94 38.46 38.86 982,447 -0.02(-0.04%)
Feb 06, 2004 38.39 38.96 38.39 38.87 1,234,559 +0.57(+1.49%)
Feb 05, 2004 37.60 38.43 37.60 38.30 1,398,763 +0.76(+2.03%)
Feb 04, 2004 37.12 38.06 37.12 37.54 1,519,407 +0.42(+1.12%)
Feb 03, 2004 37.37 37.45 36.96 37.12 1,115,103 -0.07(-0.19%)
Feb 02, 2004 36.86 37.98 36.82 37.19 1,529,307 +0.56(+1.53%)
Jan 30, 2004 37.29 37.32 36.49 36.63 1,399,027 -0.75(-2.02%)
Jan 29, 2004 37.48 37.58 37.28 37.39 1,342,136 -0.06(-0.16%)
Jan 28, 2004 37.91 38.01 37.39 37.45 712,911 -0.46(-1.21%)
Jan 27, 2004 38.24 38.24 37.70 37.91 802,932 -0.38(-1.00%)
Jan 26, 2004 37.74 38.43 37.66 38.29 1,161,697 +0.55(+1.47%)
Jan 23, 2004 38.07 38.11 37.56 37.74 641,501 -0.27(-0.70%)
Jan 22, 2004 38.22 38.22 37.88 38.00 880,678 -0.15(-0.40%)
Jan 21, 2004 37.88 38.25 37.58 38.15 939,812 +0.27(+0.72%)
Jan 20, 2004 37.99 38.15 37.74 37.88 1,758,452 -0.11(-0.29%)
Jan 16, 2004 37.48 37.99 37.43 37.99 1,656,551 +0.59(+1.58%)
Jan 15, 2004 37.41 37.85 37.28 37.40 1,204,728 -0.01(-0.02%)
Jan 14, 2004 37.08 37.48 37.02 37.41 1,228,224 +0.45(+1.23%)
Jan 13, 2004 36.74 37.08 36.71 36.95 1,096,227 +0.21(+0.57%)
Jan 12, 2004 36.78 36.79 36.59 36.74 1,388,203 +0.04(+0.10%)
Jan 09, 2004 36.51 36.99 36.36 36.71 1,355,204 +0.01(+0.02%)
Jan 08, 2004 36.55 36.95 36.48 36.70 853,354 +0.14(+0.37%)
Jan 07, 2004 36.22 36.77 36.10 36.56 1,253,039 +0.34(+0.95%)
Jan 06, 2004 36.02 36.28 36.00 36.22 1,007,922 +0.20(+0.55%)
Jan 05, 2004 35.80 36.02 35.54 36.02 1,287,622 +0.16(+0.43%)
Jan 02, 2004 36.12 36.22 35.54 35.86 1,106,127 -0.35(-0.96%)
Dec 31, 2003 35.97 36.22 35.80 36.21 876,454 +0.24(+0.66%)
Dec 30, 2003 36.07 36.11 35.85 35.97 962,911 -0.03(-0.07%)
Dec 29, 2003 35.83 36.04 35.78 36.00 977,827 +0.22(+0.60%)
Dec 26, 2003 35.72 35.80 35.66 35.79 444,298 +0.12(+0.34%)
Dec 24, 2003 35.06 35.66 35.03 35.66 895,857 +0.61(+1.73%)
Dec 23, 2003 35.27 35.33 35.03 35.06 1,715,553 -0.34(-0.96%)
Dec 22, 2003 35.31 35.53 35.25 35.40 1,370,251 +0.17(+0.47%)
Dec 19, 2003 35.53 35.53 35.21 35.23 1,415,130 -0.07(-0.19%)
Dec 18, 2003 35.08 35.36 34.93 35.30 1,585,801 +0.14(+0.40%)
Dec 17, 2003 35.17 35.25 34.94 35.16 1,309,929 -0.02(-0.04%)
Dec 16, 2003 34.84 35.29 34.84 35.18 823,919 +0.43(+1.23%)
Dec 15, 2003 35.40 35.55 34.75 34.75 1,194,829 -0.66(-1.85%)
Dec 12, 2003 35.39 35.53 35.17 35.40 426,347 +0.01(+0.03%)
Dec 11, 2003 35.34 35.57 35.16 35.39 829,463 +0.04(+0.12%)
Dec 10, 2003 35.28 35.52 35.21 35.35 566,131 +0.05(+0.14%)
Dec 09, 2003 35.82 35.87 35.03 35.30 1,114,443 -0.42(-1.18%)
Dec 08, 2003 35.25 35.82 35.15 35.72 958,423 +0.47(+1.33%)
Dec 05, 2003 35.53 35.53 35.07 35.25 918,165 -0.49(-1.38%)
Dec 04, 2003 35.70 35.82 35.19 35.74 2,070,095 +0.94(+2.70%)
Dec 03, 2003 34.93 34.93 34.80 34.80 986,539 +0.12(+0.34%)
Dec 02, 2003 34.86 34.87 34.61 34.69 1,122,363 -0.32(-0.92%)
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.