Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.75 15.76 15.41 15.47 3,313,001 -0.32(-2.02%)
Jan 29, 2004 15.83 15.87 15.74 15.79 3,178,280 -0.03(-0.16%)
Jan 28, 2004 16.01 16.05 15.79 15.81 1,688,227 -0.19(-1.21%)
Jan 27, 2004 16.15 16.15 15.92 16.01 1,901,404 -0.16(-1.00%)
Jan 26, 2004 15.94 16.23 15.90 16.17 2,750,988 +0.23(+1.47%)
Jan 23, 2004 16.07 16.10 15.86 15.94 1,519,123 -0.11(-0.70%)
Jan 22, 2004 16.14 16.14 15.99 16.05 2,085,512 -0.06(-0.40%)
Jan 21, 2004 16.00 16.15 15.87 16.11 2,225,546 +0.12(+0.72%)
Jan 20, 2004 16.04 16.11 15.94 16.00 4,164,147 -0.05(-0.29%)
Jan 16, 2004 15.83 16.04 15.80 16.04 3,922,838 +0.25(+1.58%)
Jan 15, 2004 15.80 15.98 15.74 15.79 2,852,888 -0.00(-0.02%)
Jan 14, 2004 15.66 15.83 15.63 15.80 2,908,526 +0.19(+1.23%)
Jan 13, 2004 15.52 15.66 15.50 15.60 2,595,949 +0.09(+0.57%)
Jan 12, 2004 15.53 15.54 15.45 15.52 3,287,369 +0.02(+0.10%)
Jan 09, 2004 15.42 15.62 15.36 15.50 3,209,225 +0.00(+0.02%)
Jan 08, 2004 15.43 15.60 15.41 15.50 2,020,808 +0.06(+0.37%)
Jan 07, 2004 15.29 15.53 15.24 15.44 2,967,291 +0.15(+0.95%)
Jan 06, 2004 15.21 15.32 15.20 15.29 2,386,836 +0.08(+0.55%)
Jan 05, 2004 15.12 15.21 15.01 15.21 3,049,186 +0.07(+0.43%)
Jan 02, 2004 15.25 15.30 15.01 15.15 2,619,393 -0.15(-0.96%)
Dec 31, 2003 15.19 15.30 15.12 15.29 2,075,509 +0.10(+0.66%)
Dec 30, 2003 15.23 15.25 15.14 15.19 2,280,247 -0.01(-0.07%)
Dec 29, 2003 15.13 15.22 15.11 15.20 2,315,568 +0.09(+0.60%)
Dec 26, 2003 15.08 15.12 15.06 15.11 1,052,133 +0.05(+0.34%)
Dec 24, 2003 14.80 15.06 14.79 15.06 2,121,458 +0.26(+1.73%)
Dec 23, 2003 14.89 14.92 14.79 14.80 4,062,560 -0.14(-0.96%)
Dec 22, 2003 14.91 15.00 14.88 14.95 3,244,859 +0.07(+0.47%)
Dec 19, 2003 15.00 15.00 14.87 14.88 3,351,135 -0.03(-0.19%)
Dec 18, 2003 14.81 14.93 14.75 14.91 3,755,297 +0.06(+0.40%)
Dec 17, 2003 14.85 14.88 14.76 14.85 3,102,011 -0.01(-0.04%)
Dec 16, 2003 14.71 14.90 14.71 14.85 1,951,104 +0.18(+1.23%)
Dec 15, 2003 14.95 15.01 14.67 14.67 2,829,444 -0.28(-1.85%)
Dec 12, 2003 14.95 15.00 14.85 14.95 1,009,622 +0.00(+0.03%)
Dec 11, 2003 14.92 15.02 14.85 14.95 1,964,232 +0.02(+0.12%)
Dec 10, 2003 14.90 15.00 14.87 14.93 1,340,641 +0.02(+0.14%)
Dec 09, 2003 15.12 15.15 14.79 14.91 2,639,085 -0.18(-1.18%)
Dec 08, 2003 14.89 15.12 14.84 15.08 2,269,619 +0.20(+1.33%)
Dec 05, 2003 15.00 15.00 14.81 14.89 2,174,283 -0.21(-1.38%)
Dec 04, 2003 15.07 15.13 14.86 15.09 4,902,141 +0.40(+2.70%)
Dec 03, 2003 14.75 14.75 14.70 14.70 2,336,198 +0.05(+0.34%)
Dec 02, 2003 14.72 14.73 14.61 14.65 2,657,840 -0.14(-0.92%)
Dec 01, 2003 14.88 14.88 14.70 14.78 2,876,643 -0.03(-0.23%)
Nov 28, 2003 14.84 14.86 14.76 14.82 712,675 -0.05(-0.32%)
Nov 26, 2003 14.87 14.87 14.75 14.87 1,546,942 +0.02(+0.13%)
Nov 25, 2003 14.85 14.92 14.74 14.85 2,930,094 -0.04(-0.27%)
Nov 24, 2003 14.92 15.00 14.79 14.89 2,635,022 -0.03(-0.20%)
Nov 21, 2003 14.82 14.92 14.80 14.92 3,863,136 +0.08(+0.51%)
Nov 20, 2003 14.69 14.84 14.64 14.84 3,478,666 +0.15(+0.99%)
Nov 19, 2003 14.45 14.82 14.42 14.70 3,685,905 +0.20(+1.41%)
Nov 18, 2003 14.48 14.58 14.42 14.49 3,121,704 -0.02(-0.14%)
Nov 17, 2003 14.63 14.68 14.47 14.51 2,746,611 -0.07(-0.50%)
Nov 14, 2003 14.62 14.63 14.57 14.59 2,568,755 -0.04(-0.25%)
Nov 13, 2003 14.40 14.67 14.38 14.62 4,281,676 +0.20(+1.36%)
Nov 12, 2003 14.30 14.49 14.30 14.43 3,675,277 +0.13(+0.88%)
Nov 11, 2003 14.21 14.36 14.16 14.30 2,549,376 +0.07(+0.49%)
Nov 10, 2003 14.26 14.26 14.16 14.23 3,158,275 -0.02(-0.11%)
Nov 07, 2003 14.12 14.30 14.08 14.24 3,384,581 +0.18(+1.31%)
Nov 06, 2003 14.09 14.19 14.01 14.06 3,419,277 -0.16(-1.15%)
Nov 05, 2003 14.25 14.23 14.14 14.22 1,953,292 +0.03(+0.21%)
Nov 04, 2003 14.25 14.27 14.17 14.19 3,267,055 -0.10(-0.71%)
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.