Skip to main content

Northrop Grumman (NY: NOC )

521.78 +0.15 (+0.03%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.01 34.42 34.01 34.12 3,557,904 +0.01(+0.02%)
Sep 29, 2004 34.05 34.25 33.94 34.12 2,819,442 -0.09(-0.26%)
Sep 28, 2004 33.98 34.33 33.79 34.21 2,458,259 +0.12(+0.34%)
Sep 27, 2004 33.98 34.33 33.90 34.09 2,336,511 +0.00(+0.00%)
Sep 24, 2004 33.53 34.20 33.53 34.09 2,768,336 +0.51(+1.50%)
Sep 23, 2004 33.74 33.85 33.39 33.59 2,069,101 -0.11(-0.32%)
Sep 22, 2004 34.05 34.05 33.60 33.69 3,607,917 -0.47(-1.37%)
Sep 21, 2004 33.82 34.24 33.76 34.16 2,566,880 +0.33(+0.96%)
Sep 20, 2004 33.78 33.98 33.51 33.83 1,753,555 -0.19(-0.56%)
Sep 17, 2004 33.46 34.11 33.46 34.03 3,217,039 +0.57(+1.70%)
Sep 16, 2004 33.27 33.55 33.24 33.46 2,384,022 +0.31(+0.95%)
Sep 15, 2004 32.73 33.21 32.71 33.14 2,664,716 +0.06(+0.19%)
Sep 14, 2004 32.50 33.58 32.48 33.08 3,333,943 +0.70(+2.15%)
Sep 13, 2004 32.15 32.80 32.15 32.38 2,914,934 +0.25(+0.78%)
Sep 10, 2004 32.29 32.29 31.99 32.13 2,969,322 -0.16(-0.50%)
Sep 09, 2004 32.28 32.56 32.24 32.29 3,687,467 -0.11(-0.34%)
Sep 08, 2004 32.89 32.92 32.38 32.40 3,257,987 -0.49(-1.48%)
Sep 07, 2004 33.02 33.32 32.81 32.89 2,050,659 +0.03(+0.10%)
Sep 03, 2004 33.02 33.23 32.86 32.86 1,678,068 -0.12(-0.37%)
Sep 02, 2004 32.86 33.06 32.74 32.98 2,084,261 +0.03(+0.08%)
Sep 01, 2004 33.05 33.16 32.67 32.95 1,966,732 -0.10(-0.29%)
Aug 31, 2004 32.93 33.05 32.63 33.05 2,047,846 +0.20(+0.60%)
Aug 30, 2004 32.73 33.24 32.73 32.85 1,641,340 -0.19(-0.56%)
Aug 27, 2004 33.05 33.18 32.86 33.04 1,510,527 -0.02(-0.06%)
Aug 26, 2004 32.95 33.15 32.73 33.05 1,613,364 -0.19(-0.56%)
Aug 25, 2004 32.63 33.44 32.63 33.24 2,073,634 +0.28(+0.85%)
Aug 24, 2004 32.95 33.02 32.78 32.96 1,639,933 +0.10(+0.31%)
Aug 23, 2004 32.82 33.17 32.79 32.86 1,946,728 -0.04(-0.12%)
Aug 20, 2004 32.70 32.91 32.49 32.89 1,477,081 +0.13(+0.41%)
Aug 19, 2004 32.66 32.83 32.57 32.76 1,776,686 -0.04(-0.12%)
Aug 18, 2004 32.76 32.81 32.57 32.80 2,581,102 -0.12(-0.35%)
Aug 17, 2004 32.98 33.09 32.82 32.91 1,862,488 -0.03(-0.08%)
Aug 16, 2004 32.73 33.22 32.72 32.94 2,416,687 +0.28(+0.84%)
Aug 13, 2004 32.51 32.75 32.47 32.66 1,780,749 +0.16(+0.49%)
Aug 12, 2004 32.73 33.12 32.36 32.50 2,866,485 -0.72(-2.16%)
Aug 11, 2004 33.18 33.47 33.01 33.22 1,995,333 -0.05(-0.15%)
Aug 10, 2004 33.08 33.30 33.03 33.27 2,016,745 +0.20(+0.60%)
Aug 09, 2004 33.34 33.46 33.02 33.07 1,937,194 -0.13(-0.39%)
Aug 06, 2004 33.85 33.94 33.10 33.20 2,367,143 -0.74(-2.19%)
Aug 05, 2004 34.07 34.21 33.94 33.94 2,372,926 -0.20(-0.58%)
Aug 04, 2004 33.91 34.25 33.85 34.14 1,479,269 +0.23(+0.68%)
Aug 03, 2004 34.23 34.23 33.83 33.91 1,902,185 -0.44(-1.29%)
Aug 02, 2004 33.66 34.47 33.62 34.35 3,576,034 +0.70(+2.07%)
Jul 30, 2004 34.04 34.14 33.53 33.66 2,070,664 -0.10(-0.28%)
Jul 29, 2004 34.37 34.68 33.67 33.75 3,037,152 -0.61(-1.77%)
Jul 28, 2004 33.85 34.48 33.84 34.36 1,843,265 +0.28(+0.81%)
Jul 27, 2004 33.94 34.19 33.62 34.08 1,497,086 +0.04(+0.11%)
Jul 26, 2004 34.07 34.17 33.88 34.05 1,856,080 -0.05(-0.15%)
Jul 23, 2004 34.10 34.41 33.80 34.10 1,653,687 -0.07(-0.21%)
Jul 22, 2004 34.71 34.84 34.14 34.17 3,534,461 -0.70(-2.02%)
Jul 21, 2004 35.00 35.22 34.63 34.87 2,426,689 +0.04(+0.11%)
Jul 20, 2004 34.48 34.90 34.39 34.83 2,090,044 +0.36(+1.04%)
Jul 19, 2004 34.55 34.74 34.40 34.47 1,354,395 +0.06(+0.19%)
Jul 16, 2004 34.42 34.60 34.20 34.41 1,688,852 +0.25(+0.73%)
Jul 15, 2004 34.17 34.48 33.99 34.16 1,617,428 -0.10(-0.30%)
Jul 14, 2004 34.58 34.71 34.20 34.26 3,035,120 -0.31(-0.91%)
Jul 13, 2004 34.90 34.94 34.48 34.58 2,345,263 -0.42(-1.19%)
Jul 12, 2004 34.87 35.04 34.75 34.99 1,937,507 +0.12(+0.35%)
Jul 09, 2004 34.87 35.01 34.69 34.87 2,543,749 +0.28(+0.81%)
Jul 08, 2004 34.46 34.75 34.42 34.59 2,642,836 -0.06(-0.17%)
Jul 07, 2004 34.17 34.65 34.10 34.65 2,506,709 +0.45(+1.31%)
Jul 06, 2004 33.88 34.28 33.87 34.20 2,001,741 +0.13(+0.39%)
Jul 02, 2004 34.30 34.31 33.89 34.07 1,569,916 -0.29(-0.84%)
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.