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 (%)
Jul 31, 2003 15.60 15.69 15.44 15.47 2,843,952 -0.05(-0.35%)
Jul 30, 2003 15.46 15.55 15.37 15.52 3,084,900 +0.03(+0.17%)
Jul 29, 2003 15.46 15.58 15.24 15.49 5,893,665 +0.01(+0.04%)
Jul 28, 2003 15.05 15.56 14.99 15.49 11,352,551 +0.88(+6.04%)
Jul 25, 2003 14.46 14.62 14.38 14.60 4,134,273 +0.16(+1.10%)
Jul 24, 2003 14.86 14.88 14.44 14.44 4,222,541 -0.38(-2.55%)
Jul 23, 2003 14.92 15.00 14.74 14.82 2,796,836 -0.12(-0.80%)
Jul 22, 2003 14.54 15.02 14.54 14.94 3,620,769 +0.21(+1.43%)
Jul 21, 2003 14.92 15.05 14.62 14.73 3,162,730 -0.20(-1.35%)
Jul 18, 2003 14.56 14.96 14.51 14.93 3,653,571 +0.45(+3.12%)
Jul 17, 2003 14.63 14.63 14.42 14.48 2,286,613 -0.15(-1.02%)
Jul 16, 2003 14.71 14.76 14.50 14.63 3,907,639 -0.08(-0.57%)
Jul 15, 2003 14.77 14.87 14.69 14.71 2,671,592 -0.04(-0.28%)
Jul 14, 2003 14.82 14.82 14.70 14.76 3,230,422 -0.03(-0.19%)
Jul 11, 2003 14.75 14.84 14.66 14.78 3,166,011 +0.08(+0.54%)
Jul 10, 2003 14.40 14.74 14.39 14.70 4,463,190 +0.26(+1.80%)
Jul 09, 2003 14.47 14.52 14.36 14.44 3,446,619 -0.09(-0.61%)
Jul 08, 2003 14.44 14.54 14.32 14.53 2,929,835 +0.11(+0.79%)
Jul 07, 2003 14.43 14.62 14.39 14.42 2,838,585 -0.01(-0.08%)
Jul 03, 2003 14.66 14.69 14.43 14.43 1,747,463 -0.32(-2.19%)
Jul 02, 2003 14.79 14.80 14.62 14.76 2,284,824 -0.03(-0.23%)
Jul 01, 2003 14.47 14.81 13.84 14.79 3,663,412 +0.32(+2.21%)
Jun 30, 2003 14.43 14.49 14.37 14.47 2,702,306 +0.08(+0.55%)
Jun 27, 2003 14.57 14.57 14.38 14.39 2,116,638 -0.15(-1.04%)
Jun 26, 2003 14.64 14.67 14.48 14.54 2,749,721 -0.14(-0.94%)
Jun 25, 2003 14.74 14.89 14.64 14.68 2,680,836 -0.14(-0.92%)
Jun 24, 2003 14.73 14.91 14.72 14.81 3,167,502 +0.03(+0.22%)
Jun 23, 2003 14.76 14.84 14.68 14.78 3,116,211 -0.10(-0.67%)
Jun 20, 2003 14.75 14.98 14.69 14.88 6,078,550 +0.19(+1.32%)
Jun 19, 2003 14.60 14.83 14.59 14.69 3,780,605 +0.07(+0.51%)
Jun 18, 2003 14.45 14.65 14.34 14.61 3,845,315 +0.16(+1.11%)
Jun 17, 2003 14.58 14.58 14.31 14.45 4,498,676 -0.16(-1.07%)
Jun 16, 2003 14.46 14.61 14.42 14.61 2,847,531 +0.19(+1.29%)
Jun 13, 2003 14.72 14.79 14.36 14.42 2,781,628 -0.25(-1.69%)
Jun 12, 2003 14.60 14.91 14.60 14.67 3,927,619 +0.07(+0.49%)
Jun 11, 2003 14.46 14.62 14.15 14.60 3,263,224 +0.33(+2.28%)
Jun 10, 2003 14.06 14.29 13.98 14.27 4,003,958 +0.27(+1.94%)
Jun 09, 2003 14.32 14.32 13.90 14.00 5,629,159 -0.32(-2.22%)
Jun 06, 2003 14.52 14.57 14.32 14.32 5,758,579 -0.10(-0.69%)
Jun 05, 2003 14.46 14.65 14.38 14.42 4,317,965 -0.05(-0.36%)
Jun 04, 2003 14.59 14.62 14.38 14.47 5,388,809 -0.17(-1.14%)
Jun 03, 2003 14.76 14.78 14.61 14.64 3,202,988 -0.07(-0.47%)
Jun 02, 2003 14.77 14.87 14.67 14.71 4,204,947 +0.00(+0.01%)
May 30, 2003 14.65 14.75 14.57 14.70 8,001,953 +0.19(+1.32%)
May 29, 2003 14.67 14.70 14.49 14.51 5,138,021 -0.16(-1.07%)
May 28, 2003 14.84 14.84 14.62 14.67 5,002,935 -0.08(-0.52%)
May 27, 2003 14.80 14.98 14.73 14.75 4,595,591 -0.19(-1.25%)
May 23, 2003 14.56 15.04 14.41 14.93 3,890,642 +0.33(+2.26%)
May 22, 2003 14.58 14.80 14.54 14.60 2,984,704 +0.03(+0.22%)
May 21, 2003 14.78 14.78 14.54 14.57 2,836,497 -0.21(-1.42%)
May 20, 2003 14.83 14.93 14.62 14.78 3,527,133 -0.09(-0.60%)
May 19, 2003 15.09 15.17 14.83 14.87 3,211,337 -0.37(-2.43%)
May 16, 2003 15.15 15.36 15.10 15.24 2,807,870 -0.02(-0.11%)
May 15, 2003 15.45 15.53 15.22 15.26 3,514,311 -0.15(-0.98%)
May 14, 2003 15.34 15.44 15.26 15.41 3,851,279 +0.06(+0.38%)
May 13, 2003 15.17 15.36 15.05 15.35 3,147,820 +0.17(+1.10%)
May 12, 2003 14.96 15.23 14.84 15.18 3,224,458 +0.29(+1.97%)
May 09, 2003 14.87 14.94 14.81 14.89 2,721,988 +0.13(+0.85%)
May 08, 2003 14.82 14.96 14.71 14.76 2,225,780 -0.18(-1.18%)
May 07, 2003 14.87 14.98 14.80 14.94 6,194,849 +0.01(+0.08%)
May 06, 2003 14.98 15.09 14.84 14.93 4,242,818 +0.09(+0.60%)
May 05, 2003 15.06 15.17 14.69 14.84 4,081,789 -0.22(-1.48%)
May 02, 2003 14.91 15.18 14.87 15.06 4,994,586 +0.38(+2.57%)
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.