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 (%)
Jan 31, 2003 15.22 15.58 15.21 15.33 5,048,725 -0.05(-0.31%)
Jan 30, 2003 15.48 15.51 15.32 15.38 3,636,859 -0.17(-1.09%)
Jan 29, 2003 15.26 15.67 15.25 15.54 4,768,141 +0.14(+0.93%)
Jan 28, 2003 14.82 15.53 14.82 15.40 5,514,775 +0.58(+3.91%)
Jan 27, 2003 15.16 15.21 14.76 14.82 3,943,981 -0.31(-2.06%)
Jan 24, 2003 15.43 15.63 15.13 15.13 4,995,351 -0.31(-2.01%)
Jan 23, 2003 15.21 15.61 15.08 15.44 5,893,459 +0.40(+2.65%)
Jan 22, 2003 15.86 16.10 15.01 15.04 11,567,461 -0.82(-5.16%)
Jan 21, 2003 15.98 16.03 15.82 15.86 2,595,925 -0.12(-0.73%)
Jan 17, 2003 16.25 16.25 15.96 15.98 3,691,127 -0.26(-1.63%)
Jan 16, 2003 16.27 16.42 16.23 16.25 2,917,359 +0.01(+0.08%)
Jan 15, 2003 16.37 16.39 16.15 16.23 2,906,028 -0.15(-0.91%)
Jan 14, 2003 16.52 16.53 16.33 16.38 2,858,022 -0.06(-0.37%)
Jan 13, 2003 16.51 16.58 16.28 16.44 3,808,310 -0.13(-0.78%)
Jan 10, 2003 16.43 16.65 16.43 16.57 2,501,999 -0.01(-0.03%)
Jan 09, 2003 16.49 16.58 16.14 16.58 5,661,478 +0.10(+0.62%)
Jan 08, 2003 16.50 16.77 16.40 16.47 2,742,926 -0.03(-0.17%)
Jan 07, 2003 16.84 16.84 16.44 16.50 4,649,168 -0.34(-2.01%)
Jan 06, 2003 16.69 16.95 16.68 16.84 5,526,702 +0.17(+1.04%)
Jan 03, 2003 16.74 16.74 16.52 16.67 3,062,869 -0.07(-0.40%)
Jan 02, 2003 16.27 16.76 16.27 16.74 4,022,401 +0.47(+2.89%)
Dec 31, 2002 16.29 16.32 16.13 16.27 2,421,491 -0.06(-0.38%)
Dec 30, 2002 16.40 16.42 16.13 16.33 3,224,183 -0.09(-0.56%)
Dec 27, 2002 16.39 16.58 16.39 16.42 2,508,559 -0.01(-0.07%)
Dec 26, 2002 16.56 16.63 16.27 16.43 2,962,384 -0.13(-0.77%)
Dec 24, 2002 16.43 16.66 16.43 16.56 3,527,130 +0.13(+0.77%)
Dec 23, 2002 16.10 16.43 16.06 16.43 5,044,550 +0.43(+2.67%)
Dec 20, 2002 15.98 16.09 15.91 16.01 5,447,387 +0.10(+0.63%)
Dec 19, 2002 15.78 16.15 15.73 15.90 7,571,895 +0.08(+0.52%)
Dec 18, 2002 15.30 15.83 15.23 15.82 5,603,333 +0.52(+3.40%)
Dec 17, 2002 15.43 15.71 15.24 15.30 4,013,456 -0.22(-1.43%)
Dec 16, 2002 15.26 15.54 15.16 15.52 8,128,889 +0.23(+1.48%)
Dec 13, 2002 15.90 15.90 15.23 15.30 6,737,597 -0.62(-3.87%)
Dec 12, 2002 16.12 16.15 15.83 15.91 3,507,450 -0.27(-1.66%)
Dec 11, 2002 16.20 16.40 15.93 16.18 6,810,352 -0.02(-0.12%)
Dec 10, 2002 16.01 16.31 15.96 16.20 5,556,520 +0.21(+1.33%)
Dec 09, 2002 16.17 16.25 15.96 15.99 3,714,981 -0.18(-1.10%)
Dec 06, 2002 15.76 16.33 15.66 16.17 5,713,957 +0.37(+2.34%)
Dec 05, 2002 16.13 16.13 15.80 15.80 4,252,892 -0.33(-2.02%)
Dec 04, 2002 15.85 16.13 15.84 16.12 5,457,525 +0.11(+0.68%)
Dec 03, 2002 16.21 16.21 15.95 16.01 4,512,305 -0.20(-1.21%)
Dec 02, 2002 16.33 16.38 15.92 16.21 5,156,068 -0.04(-0.25%)
Nov 29, 2002 16.58 16.58 16.25 16.25 2,138,522 -0.19(-1.17%)
Nov 27, 2002 16.60 16.77 16.31 16.44 8,389,793 -0.09(-0.55%)
Nov 26, 2002 16.48 16.62 16.32 16.53 8,039,734 +0.29(+1.80%)
Nov 25, 2002 16.40 16.43 16.21 16.24 5,027,256 -0.04(-0.27%)
Nov 22, 2002 16.10 16.60 16.05 16.29 8,068,061 +0.19(+1.17%)
Nov 21, 2002 15.81 16.43 15.81 16.10 10,626,415 +0.67(+4.35%)
Nov 20, 2002 15.26 15.51 15.09 15.43 7,144,608 +0.27(+1.76%)
Nov 19, 2002 14.67 15.20 14.67 15.16 9,080,072 +0.49(+3.37%)
Nov 18, 2002 15.40 15.43 14.62 14.67 10,578,111 -0.73(-4.74%)
Nov 15, 2002 15.18 15.43 15.07 15.40 9,043,993 +0.22(+1.45%)
Nov 14, 2002 15.64 15.80 14.92 15.18 9,798,677 -0.46(-2.97%)
Nov 13, 2002 16.31 16.31 15.28 15.64 12,949,807 -0.67(-4.12%)
Nov 12, 2002 16.52 16.52 16.27 16.31 6,098,903 -0.02(-0.12%)
Nov 11, 2002 16.53 16.86 16.28 16.33 4,943,469 -0.19(-1.16%)
Nov 08, 2002 16.63 16.95 16.48 16.52 4,256,768 -0.07(-0.40%)
Nov 07, 2002 16.85 16.85 16.54 16.59 5,190,359 -0.24(-1.45%)
Nov 06, 2002 16.18 16.94 16.18 16.84 8,430,345 +0.66(+4.06%)
Nov 05, 2002 16.06 16.42 15.85 16.18 8,505,784 +0.41(+2.62%)
Nov 04, 2002 16.90 17.02 15.76 15.77 16,963,264 -1.13(-6.70%)
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.