Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 14.80 14.80 14.56 14.69 2,428,721 -0.06(-0.41%)
Jul 31, 2003 14.88 14.97 14.73 14.75 2,981,044 -0.05(-0.35%)
Jul 30, 2003 14.75 14.84 14.66 14.81 3,233,606 +0.03(+0.17%)
Jul 29, 2003 14.75 14.86 14.54 14.78 6,177,767 +0.01(+0.04%)
Jul 28, 2003 14.36 14.84 14.30 14.77 11,899,797 +0.84(+6.04%)
Jul 25, 2003 13.80 13.95 13.72 13.93 4,333,564 +0.15(+1.10%)
Jul 24, 2003 14.17 14.20 13.78 13.78 4,426,086 -0.36(-2.55%)
Jul 23, 2003 14.24 14.31 14.06 14.14 2,931,657 -0.11(-0.80%)
Jul 22, 2003 13.87 14.33 13.87 14.25 3,795,306 +0.20(+1.43%)
Jul 21, 2003 14.24 14.36 13.95 14.05 3,315,189 -0.19(-1.35%)
Jul 18, 2003 13.89 14.27 13.84 14.24 3,829,690 +0.43(+3.11%)
Jul 17, 2003 13.96 13.96 13.76 13.81 2,396,838 -0.14(-1.02%)
Jul 16, 2003 14.04 14.08 13.83 13.96 4,096,005 -0.08(-0.57%)
Jul 15, 2003 14.09 14.19 14.01 14.04 2,800,375 -0.04(-0.28%)
Jul 14, 2003 14.13 14.13 14.03 14.08 3,386,143 -0.03(-0.19%)
Jul 11, 2003 14.07 14.16 13.99 14.10 3,318,627 +0.08(+0.54%)
Jul 10, 2003 13.74 14.06 13.73 14.03 4,678,336 +0.25(+1.80%)
Jul 09, 2003 13.80 13.85 13.70 13.78 3,612,762 -0.08(-0.61%)
Jul 08, 2003 13.78 13.87 13.66 13.87 3,071,066 +0.11(+0.79%)
Jul 07, 2003 13.77 13.95 13.72 13.76 2,975,418 -0.01(-0.08%)
Jul 03, 2003 13.99 14.01 13.77 13.77 1,831,699 -0.31(-2.19%)
Jul 02, 2003 14.11 14.12 13.95 14.08 2,394,963 -0.03(-0.23%)
Jul 01, 2003 13.80 14.12 13.20 14.11 3,840,005 +0.31(+2.21%)
Jun 30, 2003 13.77 13.82 13.71 13.80 2,832,570 +0.08(+0.55%)
Jun 27, 2003 13.90 13.90 13.72 13.73 2,218,669 -0.14(-1.04%)
Jun 26, 2003 13.97 14.00 13.81 13.87 2,882,270 -0.13(-0.94%)
Jun 25, 2003 14.06 14.21 13.97 14.00 2,810,065 -0.13(-0.92%)
Jun 24, 2003 14.05 14.22 14.04 14.13 3,320,190 +0.03(+0.22%)
Jun 23, 2003 14.08 14.16 14.01 14.10 3,266,427 -0.09(-0.66%)
Jun 20, 2003 14.07 14.29 14.01 14.20 6,371,564 +0.19(+1.32%)
Jun 19, 2003 13.92 14.15 13.92 14.01 3,962,848 +0.07(+0.50%)
Jun 18, 2003 13.79 13.97 13.68 13.94 4,030,677 +0.15(+1.11%)
Jun 17, 2003 13.91 13.91 13.66 13.79 4,715,533 -0.15(-1.07%)
Jun 16, 2003 13.80 13.94 13.76 13.94 2,984,795 +0.18(+1.29%)
Jun 13, 2003 14.04 14.11 13.70 13.76 2,915,715 -0.24(-1.69%)
Jun 12, 2003 13.93 14.22 13.93 13.99 4,116,948 +0.07(+0.49%)
Jun 11, 2003 13.79 13.95 13.50 13.93 3,420,527 +0.31(+2.28%)
Jun 10, 2003 13.42 13.63 13.34 13.62 4,196,968 +0.26(+1.94%)
Jun 09, 2003 13.66 13.66 13.26 13.36 5,900,511 -0.30(-2.22%)
Jun 06, 2003 13.85 13.90 13.66 13.66 6,036,169 -0.09(-0.69%)
Jun 05, 2003 13.79 13.98 13.72 13.76 4,526,111 -0.05(-0.36%)
Jun 04, 2003 13.92 13.95 13.72 13.80 5,648,574 -0.16(-1.15%)
Jun 03, 2003 14.08 14.10 13.94 13.96 3,357,386 -0.07(-0.47%)
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.