Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.93 16.04 15.85 16.03 1,979,892 +0.11(+0.66%)
Dec 30, 2003 15.97 15.99 15.87 15.93 2,175,197 -0.01(-0.07%)
Dec 29, 2003 15.86 15.95 15.84 15.94 2,208,891 +0.10(+0.60%)
Dec 26, 2003 15.81 15.85 15.78 15.84 1,003,662 +0.05(+0.34%)
Dec 24, 2003 15.52 15.79 15.51 15.79 2,023,724 +0.27(+1.73%)
Dec 23, 2003 15.61 15.64 15.51 15.52 3,875,400 -0.15(-0.96%)
Dec 22, 2003 15.63 15.73 15.60 15.67 3,095,370 +0.07(+0.47%)
Dec 19, 2003 15.73 15.73 15.59 15.60 3,196,750 -0.03(-0.19%)
Dec 18, 2003 15.53 15.65 15.46 15.63 3,582,293 +0.06(+0.40%)
Dec 17, 2003 15.57 15.60 15.47 15.56 2,959,104 -0.01(-0.04%)
Dec 16, 2003 15.42 15.62 15.42 15.57 1,861,218 +0.19(+1.23%)
Dec 15, 2003 15.67 15.74 15.38 15.38 2,699,094 -0.29(-1.85%)
Dec 12, 2003 15.67 15.73 15.57 15.67 963,110 +0.01(+0.03%)
Dec 11, 2003 15.65 15.74 15.56 15.67 1,873,741 +0.02(+0.12%)
Dec 10, 2003 15.62 15.73 15.59 15.65 1,278,879 +0.02(+0.14%)
Dec 09, 2003 15.85 15.88 15.51 15.63 2,517,504 -0.19(-1.18%)
Dec 08, 2003 15.60 15.85 15.56 15.81 2,165,059 +0.21(+1.33%)
Dec 05, 2003 15.73 15.73 15.52 15.60 2,074,116 -0.22(-1.38%)
Dec 04, 2003 15.80 15.86 15.58 15.82 4,676,302 +0.42(+2.70%)
Dec 03, 2003 15.46 15.46 15.41 15.41 2,228,571 +0.05(+0.34%)
Dec 02, 2003 15.43 15.44 15.32 15.36 2,535,395 -0.14(-0.92%)
Dec 01, 2003 15.59 15.59 15.41 15.50 2,744,118 -0.04(-0.23%)
Nov 28, 2003 15.56 15.57 15.47 15.53 679,842 -0.05(-0.32%)
Nov 26, 2003 15.59 15.59 15.46 15.58 1,475,675 +0.02(+0.13%)
Nov 25, 2003 15.57 15.64 15.45 15.56 2,795,106 -0.04(-0.27%)
Nov 24, 2003 15.64 15.72 15.50 15.60 2,513,628 -0.03(-0.20%)
Nov 21, 2003 15.54 15.64 15.51 15.64 3,685,163 +0.08(+0.51%)
Nov 20, 2003 15.40 15.56 15.35 15.56 3,318,406 +0.15(+0.99%)
Nov 19, 2003 15.15 15.53 15.12 15.41 3,516,097 +0.21(+1.41%)
Nov 18, 2003 15.18 15.28 15.12 15.19 2,977,889 -0.02(-0.14%)
Nov 17, 2003 15.33 15.39 15.17 15.21 2,620,077 -0.08(-0.50%)
Nov 14, 2003 15.33 15.33 15.27 15.29 2,450,414 -0.04(-0.25%)
Nov 13, 2003 15.10 15.38 15.07 15.33 4,084,422 +0.21(+1.36%)
Nov 12, 2003 14.99 15.19 14.99 15.12 3,505,959 +0.13(+0.88%)
Nov 11, 2003 14.90 15.05 14.85 14.99 2,431,927 +0.07(+0.49%)
Nov 10, 2003 14.95 14.95 14.84 14.92 3,012,775 -0.02(-0.11%)
Nov 07, 2003 14.80 14.99 14.76 14.93 3,228,655 +0.19(+1.31%)
Nov 06, 2003 14.77 14.88 14.69 14.74 3,261,753 -0.17(-1.15%)
Nov 05, 2003 14.94 14.92 14.83 14.91 1,863,305 +0.03(+0.21%)
Nov 04, 2003 14.94 14.96 14.86 14.88 3,116,544 -0.11(-0.70%)
Nov 03, 2003 15.02 15.10 14.95 14.98 1,747,699 -0.01(-0.04%)
Oct 31, 2003 15.09 15.10 14.89 14.99 2,456,080 -0.06(-0.41%)
Oct 30, 2003 15.18 15.18 15.04 15.05 2,552,987 -0.10(-0.68%)
Oct 29, 2003 14.95 15.25 14.95 15.16 7,303,834 +0.48(+3.29%)
Oct 28, 2003 14.57 14.72 14.54 14.67 2,503,788 +0.11(+0.74%)
Oct 27, 2003 14.58 14.61 14.47 14.57 2,550,304 -0.01(-0.07%)
Oct 24, 2003 14.54 14.58 14.38 14.58 2,342,176 +0.04(+0.28%)
Oct 23, 2003 14.40 14.62 14.35 14.54 3,273,083 +0.13(+0.93%)
Oct 22, 2003 14.51 14.51 14.34 14.40 3,386,689 -0.11(-0.77%)
Oct 21, 2003 14.42 14.58 14.42 14.51 2,632,600 +0.02(+0.14%)
Oct 20, 2003 14.47 14.50 14.38 14.49 2,678,519 +0.02(+0.12%)
Oct 17, 2003 14.22 14.53 14.38 14.48 4,862,365 +0.26(+1.83%)
Oct 16, 2003 14.34 14.34 14.17 14.22 2,572,667 -0.12(-0.84%)
Oct 15, 2003 14.33 14.37 14.29 14.34 2,453,993 -0.11(-0.74%)
Oct 14, 2003 14.33 14.46 14.29 14.44 3,840,215 +0.12(+0.87%)
Oct 13, 2003 14.35 14.43 14.28 14.32 2,151,045 -0.03(-0.20%)
Oct 10, 2003 14.46 14.41 14.26 14.35 4,549,876 -0.11(-0.78%)
Oct 09, 2003 14.47 14.61 14.45 14.46 2,616,797 +0.09(+0.64%)
Oct 08, 2003 14.47 14.50 14.35 14.37 3,709,614 -0.10(-0.70%)
Oct 07, 2003 14.40 14.54 14.35 14.47 2,502,595 +0.07(+0.51%)
Oct 06, 2003 14.52 14.52 14.32 14.40 2,585,488 -0.10(-0.69%)
Oct 03, 2003 14.63 14.69 14.49 14.50 2,527,940 +0.01(+0.07%)
Oct 02, 2003 14.46 14.57 14.46 14.49 2,237,815 -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.