Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 47.49 47.81 47.25 47.80 664,000 +0.31(+0.66%)
Dec 30, 2003 47.62 47.67 47.33 47.49 729,500 -0.03(-0.07%)
Dec 29, 2003 47.29 47.56 47.22 47.52 740,800 +0.28(+0.60%)
Dec 26, 2003 47.15 47.25 47.06 47.24 336,600 +0.16(+0.34%)
Dec 24, 2003 46.28 47.08 46.24 47.08 678,700 +0.80(+1.73%)
Dec 23, 2003 46.55 46.63 46.24 46.28 1,299,700 -0.45(-0.96%)
Dec 22, 2003 46.60 46.90 46.53 46.72 1,038,100 +0.22(+0.47%)
Dec 19, 2003 46.90 46.90 46.48 46.51 1,072,100 -0.09(-0.19%)
Dec 18, 2003 46.30 46.67 46.10 46.60 1,201,400 +0.19(+0.40%)
Dec 17, 2003 46.42 46.53 46.12 46.41 992,400 -0.02(-0.04%)
Dec 16, 2003 45.99 46.58 45.99 46.43 624,200 +0.56(+1.23%)
Dec 15, 2003 46.73 46.92 45.87 45.87 905,200 -0.86(-1.85%)
Dec 12, 2003 46.72 46.90 46.42 46.73 323,000 +0.01(+0.03%)
Dec 11, 2003 46.65 46.95 46.41 46.72 628,400 +0.06(+0.12%)
Dec 10, 2003 46.56 46.89 46.48 46.66 428,900 +0.06(+0.14%)
Dec 09, 2003 47.28 47.35 46.24 46.60 844,300 -0.56(-1.18%)
Dec 08, 2003 46.53 47.28 46.40 47.15 726,100 +0.62(+1.33%)
Dec 05, 2003 46.90 46.90 46.29 46.53 695,600 -0.65(-1.38%)
Dec 04, 2003 47.12 47.28 46.45 47.18 1,568,300 +1.24(+2.70%)
Dec 03, 2003 46.10 46.11 45.94 45.94 747,400 +0.15(+0.34%)
Dec 02, 2003 46.01 46.03 45.68 45.78 850,300 -0.42(-0.92%)
Dec 01, 2003 46.50 46.50 45.96 46.21 920,300 -0.10(-0.23%)
Nov 28, 2003 46.38 46.44 46.14 46.31 228,000 -0.15(-0.32%)
Nov 26, 2003 46.47 46.49 46.10 46.47 494,900 +0.06(+0.13%)
Nov 25, 2003 46.42 46.63 46.06 46.40 937,400 -0.12(-0.27%)
Nov 24, 2003 46.62 46.88 46.22 46.53 843,000 -0.10(-0.20%)
Nov 21, 2003 46.33 46.62 46.25 46.62 1,235,900 +0.24(+0.51%)
Nov 20, 2003 45.91 46.40 45.76 46.39 1,112,900 +0.45(+0.99%)
Nov 19, 2003 45.17 46.31 45.07 45.94 1,179,200 +0.64(+1.41%)
Nov 18, 2003 45.25 45.58 45.08 45.29 998,700 -0.07(-0.14%)
Nov 17, 2003 45.72 45.90 45.22 45.36 878,700 -0.23(-0.50%)
Nov 14, 2003 45.71 45.72 45.53 45.59 821,800 -0.12(-0.25%)
Nov 13, 2003 45.03 45.85 44.94 45.71 1,369,800 +0.62(+1.36%)
Nov 12, 2003 44.70 45.29 44.70 45.09 1,175,800 +0.40(+0.88%)
Nov 11, 2003 44.42 44.88 44.28 44.70 815,600 +0.22(+0.49%)
Nov 10, 2003 44.58 44.58 44.26 44.47 1,010,400 -0.05(-0.11%)
Nov 07, 2003 44.12 44.69 44.01 44.53 1,082,800 +0.58(+1.31%)
Nov 06, 2003 44.05 44.35 43.80 43.95 1,093,900 -0.51(-1.15%)
Nov 05, 2003 44.54 44.49 44.21 44.46 624,900 +0.09(+0.21%)
Nov 04, 2003 44.54 44.60 44.30 44.37 1,045,201 -0.31(-0.71%)
Nov 03, 2003 44.78 45.02 44.58 44.68 586,129 -0.02(-0.04%)
Oct 31, 2003 45.00 45.01 44.39 44.70 823,700 -0.18(-0.41%)
Oct 30, 2003 45.25 45.25 44.84 44.88 856,200 -0.31(-0.67%)
Oct 29, 2003 44.58 45.47 44.58 45.19 2,449,500 +1.44(+3.29%)
Oct 28, 2003 43.43 43.90 43.37 43.75 839,700 +0.32(+0.74%)
Oct 27, 2003 43.46 43.55 43.15 43.43 855,300 -0.03(-0.07%)
Oct 24, 2003 43.34 43.46 42.88 43.46 785,500 +0.12(+0.28%)
Oct 23, 2003 42.95 43.60 42.80 43.34 1,097,700 +0.40(+0.93%)
Oct 22, 2003 43.28 43.28 42.74 42.94 1,135,800 -0.34(-0.77%)
Oct 21, 2003 43.00 43.46 43.00 43.28 882,900 +0.06(+0.14%)
Oct 20, 2003 43.14 43.25 42.88 43.22 898,300 +0.05(+0.12%)
Oct 17, 2003 42.39 43.32 42.88 43.17 1,630,700 +0.78(+1.83%)
Oct 16, 2003 42.75 42.74 42.26 42.39 862,800 -0.36(-0.84%)
Oct 15, 2003 42.73 42.85 42.61 42.75 823,000 -0.32(-0.74%)
Oct 14, 2003 42.72 43.10 42.60 43.07 1,287,900 +0.37(+0.87%)
Oct 13, 2003 42.78 43.03 42.59 42.70 721,400 -0.08(-0.20%)
Oct 10, 2003 43.12 42.97 42.52 42.78 1,525,900 -0.33(-0.78%)
Oct 09, 2003 43.15 43.56 43.10 43.12 877,600 +0.27(+0.64%)
Oct 08, 2003 43.15 43.24 42.78 42.85 1,244,100 -0.30(-0.70%)
Oct 07, 2003 42.92 43.35 42.78 43.15 839,300 +0.22(+0.51%)
Oct 06, 2003 43.30 43.30 42.69 42.92 867,100 -0.30(-0.69%)
Oct 03, 2003 43.62 43.80 43.20 43.22 847,800 +0.03(+0.07%)
Oct 02, 2003 43.12 43.45 43.12 43.20 750,500 -0.45(-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.