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 (%)
Mar 31, 2003 14.39 14.64 14.24 14.39 3,916,883 -0.11(-0.76%)
Mar 28, 2003 14.34 14.63 14.23 14.50 4,118,468 +0.13(+0.89%)
Mar 27, 2003 13.92 14.42 13.92 14.37 6,644,836 +0.34(+2.40%)
Mar 26, 2003 14.17 14.17 13.92 14.03 2,898,822 -0.01(-0.10%)
Mar 25, 2003 14.18 14.18 13.98 14.05 3,624,347 -0.11(-0.78%)
Mar 24, 2003 13.85 14.20 13.81 14.16 7,057,249 +0.35(+2.53%)
Mar 21, 2003 14.25 14.27 13.47 13.81 11,316,469 -0.44(-3.06%)
Mar 20, 2003 14.66 14.66 14.20 14.24 4,678,790 -0.42(-2.86%)
Mar 19, 2003 14.70 14.78 14.54 14.66 3,747,505 +0.22(+1.50%)
Mar 18, 2003 14.48 14.80 14.37 14.45 6,362,140 -0.00(-0.01%)
Mar 17, 2003 14.15 14.45 13.95 14.45 7,617,272 +0.30(+2.10%)
Mar 14, 2003 13.72 14.26 13.69 14.15 6,153,697 +0.56(+4.12%)
Mar 13, 2003 13.48 13.61 13.39 13.59 4,209,718 +0.23(+1.69%)
Mar 12, 2003 13.25 13.42 13.12 13.37 5,171,419 +0.12(+0.90%)
Mar 11, 2003 13.64 13.67 13.25 13.25 6,156,679 -0.38(-2.77%)
Mar 10, 2003 13.72 13.82 13.59 13.62 6,031,732 -0.25(-1.79%)
Mar 07, 2003 14.09 14.21 13.84 13.87 4,902,739 -0.22(-1.58%)
Mar 06, 2003 13.83 14.13 13.71 14.09 8,576,290 +0.05(+0.37%)
Mar 05, 2003 14.09 14.19 13.77 14.04 14,853,443 -0.59(-4.02%)
Mar 04, 2003 14.50 14.79 14.28 14.63 4,864,569 +0.11(+0.74%)
Mar 03, 2003 14.61 14.76 14.49 14.52 3,854,261 -0.01(-0.09%)
Feb 28, 2003 14.44 14.61 14.44 14.54 3,839,649 -0.05(-0.34%)
Feb 27, 2003 14.76 14.79 14.43 14.59 5,187,522 -0.16(-1.09%)
Feb 26, 2003 14.90 14.96 14.49 14.75 5,524,789 -0.13(-0.89%)
Feb 25, 2003 14.77 15.02 14.77 14.88 6,114,334 -0.01(-0.05%)
Feb 24, 2003 15.28 15.28 14.88 14.89 4,689,525 -0.41(-2.69%)
Feb 21, 2003 15.34 15.41 15.20 15.30 5,390,001 -0.00(-0.03%)
Feb 20, 2003 15.64 15.67 15.24 15.30 3,551,884 -0.34(-2.17%)
Feb 19, 2003 15.39 15.66 15.36 15.64 3,866,785 +0.25(+1.63%)
Feb 18, 2003 15.49 15.49 15.14 15.39 5,212,273 -0.06(-0.41%)
Feb 14, 2003 15.33 15.53 15.17 15.45 3,200,304 +0.13(+0.84%)
Feb 13, 2003 15.27 15.38 15.03 15.33 3,451,688 +0.03(+0.16%)
Feb 12, 2003 15.55 15.56 15.15 15.30 4,165,286 -0.03(-0.16%)
Feb 11, 2003 15.41 15.43 15.19 15.33 2,467,920 -0.07(-0.45%)
Feb 10, 2003 15.37 15.49 15.20 15.39 2,431,837 +0.02(+0.13%)
Feb 07, 2003 15.43 15.59 15.32 15.37 2,402,017 +0.03(+0.22%)
Feb 06, 2003 15.49 15.51 15.24 15.34 2,265,440 -0.16(-1.03%)
Feb 05, 2003 15.61 15.74 15.44 15.50 3,464,809 -0.11(-0.69%)
Feb 04, 2003 15.44 15.64 15.41 15.61 3,402,187 +0.13(+0.81%)
Feb 03, 2003 15.33 15.61 15.27 15.48 3,521,467 +0.15(+1.01%)
Jan 31, 2003 15.22 15.58 15.21 15.33 5,049,157 -0.05(-0.31%)
Jan 30, 2003 15.48 15.51 15.32 15.37 3,637,170 -0.17(-1.09%)
Jan 29, 2003 15.26 15.67 15.25 15.54 4,768,548 +0.14(+0.93%)
Jan 28, 2003 14.82 15.53 14.82 15.40 5,515,246 +0.58(+3.91%)
Jan 27, 2003 15.16 15.21 14.76 14.82 3,944,318 -0.31(-2.06%)
Jan 24, 2003 15.43 15.63 15.13 15.13 4,995,778 -0.31(-2.01%)
Jan 23, 2003 15.20 15.61 15.08 15.44 5,893,963 +0.40(+2.65%)
Jan 22, 2003 15.86 16.10 15.01 15.04 11,568,450 -0.82(-5.16%)
Jan 21, 2003 15.98 16.03 15.82 15.86 2,596,147 -0.12(-0.73%)
Jan 17, 2003 16.25 16.25 15.96 15.98 3,691,443 -0.26(-1.63%)
Jan 16, 2003 16.26 16.41 16.23 16.24 2,917,608 +0.01(+0.08%)
Jan 15, 2003 16.37 16.39 16.15 16.23 2,906,277 -0.15(-0.91%)
Jan 14, 2003 16.51 16.52 16.33 16.38 2,858,266 -0.06(-0.37%)
Jan 13, 2003 16.51 16.58 16.28 16.44 3,808,636 -0.13(-0.78%)
Jan 10, 2003 16.43 16.65 16.43 16.57 2,502,213 -0.01(-0.03%)
Jan 09, 2003 16.49 16.57 16.14 16.57 5,661,962 +0.10(+0.62%)
Jan 08, 2003 16.50 16.77 16.40 16.47 2,743,160 -0.03(-0.17%)
Jan 07, 2003 16.84 16.84 16.44 16.50 4,649,566 -0.34(-2.01%)
Jan 06, 2003 16.69 16.95 16.67 16.84 5,527,174 +0.17(+1.04%)
Jan 03, 2003 16.74 16.74 16.52 16.67 3,063,131 -0.07(-0.40%)
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.