Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.92 16.03 15.85 16.03 1,980,061 +0.11(+0.66%)
Dec 30, 2003 15.97 15.99 15.87 15.92 2,175,383 -0.01(-0.07%)
Dec 29, 2003 15.86 15.95 15.84 15.94 2,209,080 +0.10(+0.60%)
Dec 26, 2003 15.81 15.85 15.78 15.84 1,003,748 +0.05(+0.34%)
Dec 24, 2003 15.52 15.79 15.51 15.79 2,023,897 +0.27(+1.73%)
Dec 23, 2003 15.61 15.64 15.51 15.52 3,875,731 -0.15(-0.96%)
Dec 22, 2003 15.63 15.73 15.60 15.67 3,095,635 +0.07(+0.47%)
Dec 19, 2003 15.73 15.73 15.59 15.60 3,197,024 -0.03(-0.19%)
Dec 18, 2003 15.53 15.65 15.46 15.63 3,582,599 +0.06(+0.40%)
Dec 17, 2003 15.57 15.60 15.47 15.56 2,959,357 -0.01(-0.04%)
Dec 16, 2003 15.42 15.62 15.42 15.57 1,861,377 +0.19(+1.23%)
Dec 15, 2003 15.67 15.74 15.38 15.38 2,699,324 -0.29(-1.85%)
Dec 12, 2003 15.67 15.73 15.57 15.67 963,192 +0.01(+0.03%)
Dec 11, 2003 15.64 15.74 15.56 15.67 1,873,901 +0.02(+0.12%)
Dec 10, 2003 15.62 15.72 15.59 15.65 1,278,988 +0.02(+0.14%)
Dec 09, 2003 15.85 15.88 15.51 15.63 2,517,719 -0.19(-1.18%)
Dec 08, 2003 15.60 15.85 15.56 15.81 2,165,245 +0.21(+1.33%)
Dec 05, 2003 15.73 15.73 15.52 15.60 2,074,293 -0.22(-1.38%)
Dec 04, 2003 15.80 15.86 15.58 15.82 4,676,702 +0.42(+2.70%)
Dec 03, 2003 15.46 15.46 15.40 15.41 2,228,762 +0.05(+0.34%)
Dec 02, 2003 15.43 15.44 15.32 15.35 2,535,611 -0.14(-0.92%)
Dec 01, 2003 15.59 15.59 15.41 15.50 2,744,353 -0.04(-0.23%)
Nov 28, 2003 15.55 15.57 15.47 15.53 679,900 -0.05(-0.32%)
Nov 26, 2003 15.59 15.59 15.46 15.58 1,475,801 +0.02(+0.13%)
Nov 25, 2003 15.57 15.64 15.45 15.56 2,795,345 -0.04(-0.27%)
Nov 24, 2003 15.64 15.72 15.50 15.60 2,513,843 -0.03(-0.20%)
Nov 21, 2003 15.53 15.64 15.51 15.64 3,685,479 +0.08(+0.51%)
Nov 20, 2003 15.40 15.56 15.35 15.56 3,318,690 +0.15(+0.99%)
Nov 19, 2003 15.15 15.53 15.11 15.40 3,516,398 +0.21(+1.41%)
Nov 18, 2003 15.17 15.28 15.12 15.19 2,978,143 -0.02(-0.14%)
Nov 17, 2003 15.33 15.39 15.16 15.21 2,620,301 -0.08(-0.50%)
Nov 14, 2003 15.33 15.33 15.27 15.29 2,450,624 -0.04(-0.25%)
Nov 13, 2003 15.10 15.38 15.07 15.33 4,084,771 +0.21(+1.36%)
Nov 12, 2003 14.99 15.19 14.99 15.12 3,506,259 +0.13(+0.88%)
Nov 11, 2003 14.90 15.05 14.85 14.99 2,432,135 +0.07(+0.49%)
Nov 10, 2003 14.95 14.95 14.84 14.91 3,013,033 -0.02(-0.11%)
Nov 07, 2003 14.80 14.98 14.76 14.93 3,228,931 +0.19(+1.31%)
Nov 06, 2003 14.77 14.87 14.69 14.74 3,262,032 -0.17(-1.15%)
Nov 05, 2003 14.94 14.92 14.83 14.91 1,863,464 +0.03(+0.21%)
Nov 04, 2003 14.94 14.95 14.86 14.88 3,116,810 -0.11(-0.70%)
Nov 03, 2003 15.02 15.10 14.95 14.98 1,747,848 -0.01(-0.04%)
Oct 31, 2003 15.09 15.10 14.89 14.99 2,456,290 -0.06(-0.41%)
Oct 30, 2003 15.17 15.17 15.04 15.05 2,553,205 -0.10(-0.68%)
Oct 29, 2003 14.95 15.25 14.95 15.15 7,304,458 +0.48(+3.29%)
Oct 28, 2003 14.56 14.72 14.54 14.67 2,504,002 +0.11(+0.74%)
Oct 27, 2003 14.57 14.60 14.47 14.56 2,550,522 -0.01(-0.07%)
Oct 24, 2003 14.53 14.57 14.38 14.57 2,342,377 +0.04(+0.28%)
Oct 23, 2003 14.40 14.62 14.35 14.53 3,273,363 +0.13(+0.93%)
Oct 22, 2003 14.51 14.51 14.33 14.40 3,386,978 -0.11(-0.77%)
Oct 21, 2003 14.42 14.57 14.42 14.51 2,632,825 +0.02(+0.14%)
Oct 20, 2003 14.47 14.50 14.38 14.49 2,678,748 +0.02(+0.12%)
Oct 17, 2003 14.22 14.53 14.38 14.48 4,862,780 +0.26(+1.83%)
Oct 16, 2003 14.34 14.33 14.17 14.22 2,572,887 -0.12(-0.84%)
Oct 15, 2003 14.33 14.37 14.29 14.34 2,454,202 -0.11(-0.74%)
Oct 14, 2003 14.32 14.46 14.29 14.44 3,840,544 +0.12(+0.87%)
Oct 13, 2003 14.35 14.43 14.28 14.32 2,151,229 -0.03(-0.20%)
Oct 10, 2003 14.46 14.41 14.26 14.35 4,550,265 -0.11(-0.78%)
Oct 09, 2003 14.47 14.61 14.45 14.46 2,617,021 +0.09(+0.64%)
Oct 08, 2003 14.47 14.50 14.34 14.37 3,709,931 -0.10(-0.70%)
Oct 07, 2003 14.39 14.54 14.34 14.47 2,502,809 +0.07(+0.51%)
Oct 06, 2003 14.52 14.52 14.32 14.39 2,585,709 -0.10(-0.69%)
Oct 03, 2003 14.63 14.69 14.49 14.50 2,528,156 +0.01(+0.07%)
Oct 02, 2003 14.46 14.57 14.46 14.49 2,238,006 -0.15(-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.