Northrop Grumman (NY: NOC )

541.97 +0.54 (+0.10%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 35.23 35.23 34.82 35.01 1,214,760 -0.08(-0.23%)
Nov 28, 2003 35.14 35.18 34.96 35.09 300,951 -0.11(-0.32%)
Nov 26, 2003 35.21 35.22 34.92 35.20 653,248 +0.05(+0.13%)
Nov 25, 2003 35.17 35.33 34.90 35.16 1,237,331 -0.09(-0.27%)
Nov 24, 2003 35.32 35.51 35.02 35.25 1,112,727 -0.07(-0.20%)
Nov 21, 2003 35.10 35.32 35.04 35.32 1,631,340 +0.18(+0.51%)
Nov 20, 2003 34.78 35.15 34.67 35.15 1,468,984 +0.34(+0.99%)
Nov 19, 2003 34.22 35.08 34.14 34.80 1,556,498 +0.48(+1.41%)
Nov 18, 2003 34.28 34.53 34.16 34.32 1,318,245 -0.05(-0.14%)
Nov 17, 2003 34.64 34.77 34.26 34.36 1,159,850 -0.17(-0.50%)
Nov 14, 2003 34.63 34.64 34.49 34.54 1,084,744 -0.09(-0.25%)
Nov 13, 2003 34.11 34.74 34.05 34.63 1,808,083 +0.47(+1.36%)
Nov 12, 2003 33.86 34.32 33.86 34.16 1,552,010 +0.30(+0.88%)
Nov 11, 2003 33.66 34.00 33.54 33.86 1,076,560 +0.17(+0.49%)
Nov 10, 2003 33.77 33.77 33.53 33.69 1,333,688 -0.04(-0.11%)
Nov 07, 2003 33.43 33.85 33.34 33.73 1,429,254 +0.44(+1.31%)
Nov 06, 2003 33.37 33.60 33.18 33.30 1,443,905 -0.39(-1.15%)
Nov 05, 2003 33.74 33.71 33.49 33.68 824,843 +0.07(+0.21%)
Nov 04, 2003 33.74 33.79 33.57 33.61 1,379,624 -0.24(-0.71%)
Nov 03, 2003 33.92 34.11 33.77 33.85 773,667 -0.02(-0.04%)
Oct 31, 2003 34.09 34.10 33.63 33.86 1,087,252 -0.14(-0.41%)
Oct 30, 2003 34.28 34.28 33.97 34.00 1,130,150 -0.23(-0.68%)
Oct 29, 2003 33.77 34.45 33.77 34.24 3,233,245 +1.09(+3.29%)
Oct 28, 2003 32.90 33.25 32.85 33.14 1,108,371 +0.24(+0.74%)
Oct 27, 2003 32.93 32.99 32.69 32.90 1,128,962 -0.02(-0.07%)
Oct 24, 2003 32.83 32.93 32.48 32.93 1,036,829 +0.09(+0.28%)
Oct 23, 2003 32.53 33.03 32.43 32.83 1,448,921 +0.30(+0.93%)
Oct 22, 2003 32.79 32.79 32.38 32.53 1,499,212 -0.25(-0.77%)
Oct 21, 2003 32.58 32.93 32.58 32.79 1,165,393 +0.05(+0.14%)
Oct 20, 2003 32.68 32.77 32.48 32.74 1,185,721 +0.04(+0.12%)
Oct 17, 2003 32.11 32.82 32.48 32.70 2,152,460 +0.59(+1.83%)
Oct 16, 2003 32.39 32.38 32.02 32.11 1,138,862 -0.27(-0.84%)
Oct 15, 2003 32.37 32.46 32.28 32.39 1,086,328 -0.24(-0.74%)
Oct 14, 2003 32.36 32.66 32.28 32.63 1,699,978 +0.28(+0.87%)
Oct 13, 2003 32.41 32.60 32.27 32.35 952,220 -0.06(-0.20%)
Oct 10, 2003 32.67 32.56 32.21 32.41 2,014,128 -0.25(-0.78%)
Oct 09, 2003 32.69 33.00 32.65 32.67 1,158,398 +0.21(+0.64%)
Oct 08, 2003 32.69 32.76 32.41 32.46 1,642,163 -0.23(-0.70%)
Oct 07, 2003 32.52 32.84 32.41 32.69 1,107,843 +0.17(+0.51%)
Oct 06, 2003 32.80 32.80 32.34 32.52 1,144,538 -0.23(-0.69%)
Oct 03, 2003 33.05 33.18 32.72 32.75 1,119,063 +0.02(+0.07%)
Oct 02, 2003 32.67 32.91 32.67 32.72 990,630 -0.34(-1.03%)
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.