Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.40 14.40 14.20 14.30 2,574,694 -0.06(-0.41%)
Oct 30, 2003 14.48 14.48 14.35 14.36 2,676,282 -0.10(-0.67%)
Oct 29, 2003 14.26 14.55 14.26 14.46 7,656,567 +0.46(+3.29%)
Oct 28, 2003 13.89 14.04 13.87 14.00 2,624,707 +0.10(+0.74%)
Oct 27, 2003 13.90 13.93 13.80 13.89 2,673,469 -0.01(-0.07%)
Oct 24, 2003 13.87 13.90 13.72 13.90 2,455,290 +0.04(+0.28%)
Oct 23, 2003 13.74 13.95 13.69 13.87 3,431,155 +0.13(+0.93%)
Oct 22, 2003 13.84 13.84 13.68 13.74 3,550,246 -0.11(-0.77%)
Oct 21, 2003 13.76 13.90 13.76 13.84 2,759,740 +0.02(+0.14%)
Oct 20, 2003 13.80 13.84 13.72 13.83 2,807,877 +0.02(+0.12%)
Oct 17, 2003 13.56 13.86 13.72 13.81 5,097,189 +0.25(+1.83%)
Oct 16, 2003 13.68 13.68 13.52 13.56 2,696,912 -0.12(-0.84%)
Oct 15, 2003 13.67 13.71 13.63 13.68 2,572,506 -0.10(-0.74%)
Oct 14, 2003 13.67 13.79 13.63 13.78 4,025,676 +0.12(+0.87%)
Oct 13, 2003 13.69 13.76 13.63 13.66 2,254,928 -0.03(-0.20%)
Oct 10, 2003 13.79 13.75 13.60 13.69 4,769,608 -0.11(-0.78%)
Oct 09, 2003 13.80 13.94 13.79 13.79 2,743,173 +0.09(+0.64%)
Oct 08, 2003 13.80 13.84 13.68 13.71 3,888,767 -0.10(-0.70%)
Oct 07, 2003 13.73 13.87 13.68 13.80 2,623,456 +0.07(+0.51%)
Oct 06, 2003 13.85 13.85 13.66 13.73 2,710,353 -0.10(-0.69%)
Oct 03, 2003 13.96 14.01 13.82 13.83 2,650,025 +0.01(+0.07%)
Oct 02, 2003 13.79 13.90 13.79 13.82 2,345,888 -0.14(-1.03%)
Oct 01, 2003 13.76 13.96 13.71 13.96 2,423,407 +0.17(+1.24%)
Sep 30, 2003 13.86 13.87 13.68 13.79 2,961,352 -0.07(-0.51%)
Sep 29, 2003 13.78 14.04 13.85 13.86 4,251,356 +0.08(+0.59%)
Sep 26, 2003 13.68 13.89 13.68 13.78 6,971,711 +0.20(+1.45%)
Sep 25, 2003 13.42 13.71 13.30 13.58 10,360,669 -0.17(-1.26%)
Sep 24, 2003 14.07 14.07 13.76 13.76 6,854,495 -0.31(-2.23%)
Sep 23, 2003 14.63 14.55 14.01 14.07 9,992,141 -0.56(-3.86%)
Sep 22, 2003 14.81 14.84 14.56 14.63 2,896,961 -0.28(-1.88%)
Sep 19, 2003 15.12 15.12 14.83 14.91 3,773,739 -0.20(-1.35%)
Sep 18, 2003 15.16 15.19 15.08 15.12 1,866,395 -0.04(-0.24%)
Sep 17, 2003 15.17 15.22 15.08 15.16 1,915,782 -0.01(-0.09%)
Sep 16, 2003 15.01 15.20 15.02 15.17 2,597,512 +0.16(+1.04%)
Sep 15, 2003 14.88 15.09 14.80 15.01 2,411,529 +0.12(+0.84%)
Sep 12, 2003 14.87 14.93 14.73 14.89 1,639,777 +0.02(+0.16%)
Sep 11, 2003 14.88 14.95 14.81 14.87 2,138,650 +0.02(+0.14%)
Sep 10, 2003 14.95 15.00 14.73 14.84 3,134,519 -0.21(-1.38%)
Sep 09, 2003 15.24 15.24 14.97 15.05 1,862,019 -0.14(-0.95%)
Sep 08, 2003 15.11 15.24 15.08 15.20 2,018,308 +0.12(+0.76%)
Sep 05, 2003 15.13 15.15 14.92 15.08 2,167,094 -0.16(-1.04%)
Sep 04, 2003 15.38 15.38 15.15 15.24 2,173,346 -0.11(-0.74%)
Sep 03, 2003 15.34 15.41 15.20 15.35 3,371,140 +0.05(+0.35%)
Sep 02, 2003 15.31 15.45 15.18 15.30 2,023,934 +0.03(+0.18%)
Aug 29, 2003 15.17 15.30 15.15 15.27 1,602,893 +0.02(+0.16%)
Aug 28, 2003 15.13 15.26 15.06 15.25 2,977,918 +0.10(+0.68%)
Aug 27, 2003 15.23 15.26 15.07 15.15 2,383,710 -0.11(-0.74%)
Aug 26, 2003 15.07 15.32 15.06 15.26 1,919,221 +0.19(+1.25%)
Aug 25, 2003 15.04 15.07 14.92 15.07 2,465,292 -0.10(-0.65%)
Aug 22, 2003 15.56 15.56 15.12 15.17 2,466,230 -0.36(-2.34%)
Aug 21, 2003 15.47 15.57 15.32 15.53 6,451,584 +0.46(+3.07%)
Aug 20, 2003 15.36 15.36 15.03 15.07 2,656,277 -0.30(-1.94%)
Aug 19, 2003 15.24 15.51 15.24 15.37 4,335,127 +0.14(+0.89%)
Aug 18, 2003 14.90 15.23 14.89 15.23 2,948,849 +0.36(+2.42%)
Aug 15, 2003 14.89 15.08 14.83 14.87 1,425,037 +0.00(+0.02%)
Aug 14, 2003 14.58 14.91 14.46 14.87 3,984,415 +0.29(+1.96%)
Aug 13, 2003 14.66 14.70 14.54 14.58 1,816,383 -0.07(-0.50%)
Aug 12, 2003 14.62 14.66 14.48 14.66 1,943,289 +0.05(+0.33%)
Aug 11, 2003 14.59 14.77 14.47 14.61 2,776,306 +0.06(+0.41%)
Aug 08, 2003 14.64 14.66 14.49 14.55 2,215,544 -0.10(-0.69%)
Aug 07, 2003 14.68 14.72 14.45 14.65 2,854,450 +0.09(+0.64%)
Aug 06, 2003 14.44 14.66 14.35 14.56 2,436,848 +0.00(+0.01%)
Aug 05, 2003 14.72 14.72 14.40 14.56 3,990,667 -0.12(-0.82%)
Aug 04, 2003 14.73 14.76 14.59 14.68 3,198,285 -0.02(-0.12%)
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.