Northrop Grumman (NY: NOC )

479.11 +1.75 (+0.37%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 16.27 16.76 16.26 16.73 4,022,745 +0.47(+2.89%)
Dec 31, 2002 16.29 16.32 16.12 16.26 2,421,698 -0.06(-0.38%)
Dec 30, 2002 16.40 16.42 16.13 16.33 3,224,458 -0.09(-0.56%)
Dec 27, 2002 16.39 16.57 16.39 16.42 2,508,773 -0.01(-0.07%)
Dec 26, 2002 16.56 16.63 16.27 16.43 2,962,637 -0.13(-0.77%)
Dec 24, 2002 16.43 16.66 16.43 16.56 3,527,431 +0.13(+0.77%)
Dec 23, 2002 16.10 16.43 16.06 16.43 5,044,982 +0.43(+2.67%)
Dec 20, 2002 15.98 16.09 15.91 16.00 5,447,853 +0.10(+0.63%)
Dec 19, 2002 15.78 16.15 15.73 15.90 7,572,542 +0.08(+0.52%)
Dec 18, 2002 15.30 15.83 15.23 15.82 5,603,812 +0.52(+3.40%)
Dec 17, 2002 15.43 15.71 15.24 15.30 4,013,799 -0.22(-1.43%)
Dec 16, 2002 15.26 15.54 15.16 15.52 8,129,584 +0.23(+1.48%)
Dec 13, 2002 15.90 15.90 15.23 15.30 6,738,173 -0.62(-3.87%)
Dec 12, 2002 16.11 16.15 15.83 15.91 3,507,750 -0.27(-1.66%)
Dec 11, 2002 16.20 16.39 15.93 16.18 6,810,934 -0.02(-0.12%)
Dec 10, 2002 16.01 16.31 15.96 16.20 5,556,995 +0.21(+1.33%)
Dec 09, 2002 16.17 16.24 15.96 15.99 3,715,299 -0.18(-1.10%)
Dec 06, 2002 15.76 16.33 15.65 16.17 5,714,445 +0.37(+2.34%)
Dec 05, 2002 16.13 16.13 15.79 15.80 4,253,255 -0.33(-2.02%)
Dec 04, 2002 15.85 16.13 15.84 16.12 5,457,992 +0.11(+0.68%)
Dec 03, 2002 16.21 16.21 15.95 16.01 4,512,691 -0.20(-1.21%)
Dec 02, 2002 16.33 16.38 15.91 16.21 5,156,509 -0.04(-0.25%)
Nov 29, 2002 16.58 16.58 16.25 16.25 2,138,705 -0.19(-1.17%)
Nov 27, 2002 16.60 16.77 16.31 16.44 8,390,511 -0.09(-0.55%)
Nov 26, 2002 16.48 16.61 16.32 16.53 8,040,421 +0.29(+1.80%)
Nov 25, 2002 16.40 16.43 16.21 16.24 5,027,686 -0.04(-0.27%)
Nov 22, 2002 16.10 16.60 16.05 16.28 8,068,750 +0.19(+1.17%)
Nov 21, 2002 15.81 16.43 15.81 16.10 10,627,324 +0.67(+4.35%)
Nov 20, 2002 15.26 15.51 15.09 15.43 7,145,219 +0.27(+1.76%)
Nov 19, 2002 14.67 15.20 14.67 15.16 9,080,848 +0.49(+3.37%)
Nov 18, 2002 15.39 15.43 14.62 14.66 10,579,015 -0.73(-4.74%)
Nov 15, 2002 15.18 15.43 15.07 15.39 9,044,766 +0.22(+1.45%)
Nov 14, 2002 15.64 15.80 14.92 15.17 9,799,515 -0.46(-2.97%)
Nov 13, 2002 16.31 16.31 15.27 15.64 12,950,914 -0.67(-4.12%)
Nov 12, 2002 16.52 16.52 16.27 16.31 6,099,424 -0.02(-0.12%)
Nov 11, 2002 16.52 16.86 16.28 16.33 4,943,891 -0.19(-1.16%)
Nov 08, 2002 16.63 16.95 16.47 16.52 4,257,132 -0.07(-0.40%)
Nov 07, 2002 16.85 16.85 16.54 16.59 5,190,802 -0.24(-1.45%)
Nov 06, 2002 16.18 16.93 16.18 16.83 8,431,066 +0.66(+4.06%)
Nov 05, 2002 16.05 16.41 15.85 16.18 8,506,511 +0.41(+2.62%)
Nov 04, 2002 16.90 17.02 15.76 15.76 16,964,714 -1.13(-6.70%)
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.