Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.90 16.04 15.89 16.01 1,529,049 +0.03(+0.16%)
Aug 28, 2003 15.86 16.00 15.79 15.99 2,840,728 +0.11(+0.68%)
Aug 27, 2003 15.96 16.00 15.80 15.88 2,273,894 -0.12(-0.74%)
Aug 26, 2003 15.80 16.06 15.79 16.00 1,830,804 +0.20(+1.25%)
Aug 25, 2003 15.76 15.80 15.65 15.80 2,351,718 -0.10(-0.65%)
Aug 22, 2003 16.31 16.31 15.85 15.90 2,352,613 -0.38(-2.34%)
Aug 21, 2003 16.22 16.32 16.06 16.28 6,154,363 +0.48(+3.07%)
Aug 20, 2003 16.10 16.10 15.75 15.80 2,533,904 -0.31(-1.94%)
Aug 19, 2003 15.97 16.26 15.97 16.11 4,135,410 +0.14(+0.89%)
Aug 18, 2003 15.62 15.97 15.61 15.97 2,812,997 +0.38(+2.42%)
Aug 15, 2003 15.61 15.80 15.55 15.59 1,359,386 +0.00(+0.02%)
Aug 14, 2003 15.29 15.63 15.16 15.59 3,800,856 +0.30(+1.96%)
Aug 13, 2003 15.37 15.41 15.24 15.29 1,732,703 -0.08(-0.50%)
Aug 12, 2003 15.33 15.37 15.18 15.37 1,853,763 +0.05(+0.33%)
Aug 11, 2003 15.29 15.48 15.17 15.31 2,648,404 +0.06(+0.41%)
Aug 08, 2003 15.35 15.36 15.19 15.25 2,113,475 -0.11(-0.69%)
Aug 07, 2003 15.39 15.43 15.15 15.36 2,722,948 +0.10(+0.64%)
Aug 06, 2003 15.14 15.37 15.04 15.26 2,324,584 +0.00(+0.01%)
Aug 05, 2003 15.43 15.43 15.09 15.26 3,806,819 -0.13(-0.82%)
Aug 04, 2003 15.45 15.48 15.29 15.39 3,050,942 -0.02(-0.12%)
Aug 01, 2003 15.51 15.52 15.26 15.40 2,316,831 -0.06(-0.41%)
Jul 31, 2003 15.60 15.70 15.44 15.47 2,843,709 -0.05(-0.35%)
Jul 30, 2003 15.46 15.55 15.37 15.52 3,084,636 +0.03(+0.17%)
Jul 29, 2003 15.46 15.58 15.24 15.49 5,893,161 +0.01(+0.04%)
Jul 28, 2003 15.05 15.56 14.99 15.49 11,351,581 +0.88(+6.04%)
Jul 25, 2003 14.46 14.62 14.38 14.61 4,133,919 +0.16(+1.10%)
Jul 24, 2003 14.86 14.88 14.44 14.45 4,222,180 -0.38(-2.55%)
Jul 23, 2003 14.92 15.01 14.74 14.82 2,796,597 -0.12(-0.80%)
Jul 22, 2003 14.54 15.02 14.54 14.94 3,620,459 +0.21(+1.43%)
Jul 21, 2003 14.92 15.05 14.62 14.73 3,162,460 -0.20(-1.35%)
Jul 18, 2003 14.57 14.96 14.51 14.93 3,653,259 +0.45(+3.11%)
Jul 17, 2003 14.63 14.63 14.43 14.48 2,286,417 -0.15(-1.02%)
Jul 16, 2003 14.71 14.76 14.50 14.63 3,907,305 -0.08(-0.57%)
Jul 15, 2003 14.77 14.87 14.69 14.71 2,671,363 -0.04(-0.28%)
Jul 14, 2003 14.82 14.82 14.71 14.76 3,230,146 -0.03(-0.19%)
Jul 11, 2003 14.75 14.84 14.66 14.78 3,165,740 +0.08(+0.54%)
Jul 10, 2003 14.40 14.74 14.39 14.71 4,462,808 +0.26(+1.80%)
Jul 09, 2003 14.47 14.52 14.36 14.45 3,446,324 -0.09(-0.61%)
Jul 08, 2003 14.44 14.54 14.32 14.54 2,929,584 +0.11(+0.79%)
Jul 07, 2003 14.43 14.62 14.39 14.42 2,838,342 -0.01(-0.08%)
Jul 03, 2003 14.66 14.69 14.43 14.43 1,747,314 -0.32(-2.19%)
Jul 02, 2003 14.79 14.80 14.63 14.76 2,284,628 -0.03(-0.23%)
Jul 01, 2003 14.47 14.81 13.84 14.79 3,663,098 +0.32(+2.21%)
Jun 30, 2003 14.43 14.49 14.37 14.47 2,702,075 +0.08(+0.55%)
Jun 27, 2003 14.57 14.57 14.38 14.39 2,116,457 -0.15(-1.04%)
Jun 26, 2003 14.64 14.67 14.48 14.54 2,749,485 -0.14(-0.94%)
Jun 25, 2003 14.74 14.90 14.64 14.68 2,680,607 -0.14(-0.92%)
Jun 24, 2003 14.73 14.91 14.72 14.81 3,167,231 +0.03(+0.22%)
Jun 23, 2003 14.76 14.84 14.69 14.78 3,115,944 -0.10(-0.66%)
Jun 20, 2003 14.75 14.98 14.69 14.88 6,078,030 +0.19(+1.32%)
Jun 19, 2003 14.60 14.83 14.59 14.69 3,780,282 +0.07(+0.51%)
Jun 18, 2003 14.45 14.65 14.34 14.61 3,844,986 +0.16(+1.11%)
Jun 17, 2003 14.58 14.58 14.32 14.45 4,498,291 -0.16(-1.07%)
Jun 16, 2003 14.46 14.61 14.42 14.61 2,847,287 +0.19(+1.29%)
Jun 13, 2003 14.72 14.79 14.36 14.42 2,781,390 -0.25(-1.69%)
Jun 12, 2003 14.60 14.91 14.60 14.67 3,927,283 +0.07(+0.49%)
Jun 11, 2003 14.46 14.62 14.15 14.60 3,262,945 +0.33(+2.28%)
Jun 10, 2003 14.06 14.29 13.98 14.27 4,003,616 +0.27(+1.94%)
Jun 09, 2003 14.32 14.32 13.90 14.00 5,628,678 -0.32(-2.22%)
Jun 06, 2003 14.52 14.57 14.32 14.32 5,758,087 -0.10(-0.69%)
Jun 05, 2003 14.46 14.66 14.38 14.42 4,317,596 -0.05(-0.36%)
Jun 04, 2003 14.59 14.62 14.38 14.47 5,388,348 -0.17(-1.15%)
Jun 03, 2003 14.76 14.78 14.61 14.64 3,202,714 -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.