Northrop Grumman (NY: NOC )

479.95 +2.59 (+0.54%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 14.42 14.64 14.37 14.64 2,311,960 +0.18(+1.24%)
Sep 30, 2003 14.53 14.54 14.34 14.46 2,825,166 -0.07(-0.51%)
Sep 29, 2003 14.44 14.72 14.52 14.53 4,055,845 +0.09(+0.59%)
Sep 26, 2003 14.34 14.56 14.34 14.44 6,651,098 +0.21(+1.45%)
Sep 25, 2003 14.07 14.37 13.94 14.24 9,884,204 -0.18(-1.26%)
Sep 24, 2003 14.75 14.75 14.42 14.42 6,539,272 -0.33(-2.23%)
Sep 23, 2003 15.34 15.25 14.68 14.75 9,532,624 -0.59(-3.86%)
Sep 22, 2003 15.53 15.55 15.26 15.34 2,763,736 -0.29(-1.88%)
Sep 19, 2003 15.85 15.85 15.55 15.63 3,600,193 -0.21(-1.35%)
Sep 18, 2003 15.89 15.93 15.80 15.85 1,780,564 -0.04(-0.24%)
Sep 17, 2003 15.90 15.95 15.81 15.89 1,827,680 -0.02(-0.09%)
Sep 16, 2003 15.74 15.93 15.74 15.90 2,478,058 +0.16(+1.04%)
Sep 15, 2003 15.59 15.82 15.51 15.74 2,300,628 +0.13(+0.84%)
Sep 12, 2003 15.58 15.65 15.44 15.61 1,564,367 +0.03(+0.16%)
Sep 11, 2003 15.60 15.68 15.52 15.58 2,040,298 +0.02(+0.14%)
Sep 10, 2003 15.67 15.73 15.44 15.56 2,990,370 -0.22(-1.38%)
Sep 09, 2003 15.97 15.97 15.70 15.78 1,776,389 -0.15(-0.95%)
Sep 08, 2003 15.84 15.98 15.81 15.93 1,925,490 +0.12(+0.76%)
Sep 05, 2003 15.86 15.88 15.64 15.81 2,067,434 -0.17(-1.04%)
Sep 04, 2003 16.12 16.12 15.88 15.97 2,073,398 -0.12(-0.74%)
Sep 03, 2003 16.08 16.15 15.93 16.09 3,216,109 +0.06(+0.34%)
Sep 02, 2003 16.05 16.20 15.91 16.04 1,930,858 +0.03(+0.18%)
Aug 29, 2003 15.90 16.04 15.89 16.01 1,529,180 +0.03(+0.16%)
Aug 28, 2003 15.86 16.00 15.78 15.98 2,840,970 +0.11(+0.68%)
Aug 27, 2003 15.96 16.00 15.80 15.88 2,274,088 -0.12(-0.74%)
Aug 26, 2003 15.80 16.05 15.79 16.00 1,830,960 +0.20(+1.25%)
Aug 25, 2003 15.76 15.80 15.64 15.80 2,351,919 -0.10(-0.65%)
Aug 22, 2003 16.31 16.31 15.85 15.90 2,352,814 -0.38(-2.34%)
Aug 21, 2003 16.21 16.32 16.06 16.28 6,154,890 +0.48(+3.07%)
Aug 20, 2003 16.10 16.10 15.75 15.80 2,534,120 -0.31(-1.94%)
Aug 19, 2003 15.97 16.26 15.97 16.11 4,135,764 +0.14(+0.89%)
Aug 18, 2003 15.62 15.97 15.61 15.97 2,813,238 +0.38(+2.42%)
Aug 15, 2003 15.61 15.80 15.55 15.59 1,359,503 +0.00(+0.02%)
Aug 14, 2003 15.28 15.63 15.16 15.59 3,801,181 +0.30(+1.96%)
Aug 13, 2003 15.36 15.41 15.24 15.29 1,732,852 -0.08(-0.50%)
Aug 12, 2003 15.33 15.36 15.18 15.36 1,853,922 +0.05(+0.33%)
Aug 11, 2003 15.29 15.48 15.16 15.31 2,648,630 +0.06(+0.41%)
Aug 08, 2003 15.35 15.36 15.19 15.25 2,113,656 -0.11(-0.69%)
Aug 07, 2003 15.38 15.43 15.15 15.36 2,723,181 +0.10(+0.64%)
Aug 06, 2003 15.14 15.36 15.04 15.26 2,324,783 +0.00(+0.01%)
Aug 05, 2003 15.43 15.43 15.09 15.26 3,807,145 -0.13(-0.82%)
Aug 04, 2003 15.44 15.47 15.29 15.38 3,051,203 -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.