Northrop Grumman (NY: NOC )

475.42 +1.05 (+0.22%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 47.42 47.82 47.37 47.74 512,800 +0.08(+0.16%)
Aug 28, 2003 47.30 47.70 47.07 47.66 952,700 +0.32(+0.68%)
Aug 27, 2003 47.60 47.70 47.10 47.34 762,600 -0.36(-0.74%)
Aug 26, 2003 47.11 47.88 47.09 47.70 614,000 +0.59(+1.25%)
Aug 25, 2003 47.00 47.12 46.65 47.11 788,700 -0.31(-0.65%)
Aug 22, 2003 48.62 48.63 47.26 47.42 789,000 -1.13(-2.34%)
Aug 21, 2003 48.35 48.67 47.88 48.55 2,064,000 +1.45(+3.07%)
Aug 20, 2003 48.00 48.00 46.98 47.11 849,800 -0.93(-1.94%)
Aug 19, 2003 47.62 48.48 47.62 48.04 1,386,900 +0.42(+0.89%)
Aug 18, 2003 46.58 47.62 46.55 47.62 943,400 +1.12(+2.42%)
Aug 15, 2003 46.55 47.12 46.37 46.49 455,900 +0.01(+0.02%)
Aug 14, 2003 45.58 46.60 45.20 46.48 1,274,700 +0.89(+1.96%)
Aug 13, 2003 45.81 45.95 45.44 45.59 581,100 -0.23(-0.50%)
Aug 12, 2003 45.70 45.81 45.27 45.81 621,700 +0.15(+0.33%)
Aug 11, 2003 45.60 46.16 45.22 45.66 888,200 +0.19(+0.41%)
Aug 08, 2003 45.76 45.81 45.30 45.48 708,800 -0.32(-0.69%)
Aug 07, 2003 45.88 46.00 45.17 45.80 913,200 +0.29(+0.64%)
Aug 06, 2003 45.15 45.81 44.84 45.51 779,600 +0.01(+0.01%)
Aug 05, 2003 46.00 46.01 45.00 45.50 1,276,700 -0.38(-0.82%)
Aug 04, 2003 46.05 46.15 45.60 45.88 1,023,200 -0.05(-0.12%)
Aug 01, 2003 46.25 46.27 45.50 45.93 777,000 -0.19(-0.41%)
Jul 31, 2003 46.51 46.80 46.05 46.12 953,700 -0.16(-0.35%)
Jul 30, 2003 46.09 46.38 45.83 46.28 1,034,500 +0.08(+0.17%)
Jul 29, 2003 46.10 46.45 45.45 46.20 1,976,400 +0.02(+0.04%)
Jul 28, 2003 44.88 46.40 44.70 46.18 3,807,000 +2.63(+6.04%)
Jul 25, 2003 43.12 43.60 42.88 43.55 1,386,400 +0.47(+1.10%)
Jul 24, 2003 44.30 44.38 43.06 43.08 1,416,000 -1.12(-2.55%)
Jul 23, 2003 44.50 44.74 43.95 44.20 937,900 -0.35(-0.80%)
Jul 22, 2003 43.35 44.80 43.35 44.55 1,214,200 +0.63(+1.43%)
Jul 21, 2003 44.50 44.88 43.59 43.92 1,060,600 -0.60(-1.35%)
Jul 18, 2003 43.43 44.60 43.26 44.52 1,225,200 +1.34(+3.11%)
Jul 17, 2003 43.62 43.63 43.02 43.18 766,800 -0.45(-1.02%)
Jul 16, 2003 43.88 44.00 43.23 43.62 1,310,400 -0.25(-0.57%)
Jul 15, 2003 44.05 44.35 43.80 43.88 895,900 -0.12(-0.28%)
Jul 14, 2003 44.18 44.18 43.85 44.00 1,083,300 -0.09(-0.19%)
Jul 11, 2003 43.98 44.26 43.73 44.09 1,061,700 +0.23(+0.54%)
Jul 10, 2003 42.95 43.95 42.91 43.85 1,496,700 +0.77(+1.80%)
Jul 09, 2003 43.14 43.29 42.83 43.08 1,155,800 -0.27(-0.61%)
Jul 08, 2003 43.07 43.35 42.70 43.34 982,500 +0.34(+0.79%)
Jul 07, 2003 43.04 43.60 42.90 43.00 951,900 -0.03(-0.08%)
Jul 03, 2003 43.73 43.80 43.03 43.03 586,000 -0.97(-2.19%)
Jul 02, 2003 44.10 44.12 43.61 44.00 766,200 -0.10(-0.23%)
Jul 01, 2003 43.15 44.15 41.27 44.10 1,228,500 +0.95(+2.21%)
Jun 30, 2003 43.03 43.20 42.84 43.15 906,200 +0.24(+0.55%)
Jun 27, 2003 43.45 43.45 42.88 42.91 709,800 -0.45(-1.04%)
Jun 26, 2003 43.66 43.75 43.17 43.36 922,100 -0.41(-0.94%)
Jun 25, 2003 43.95 44.41 43.66 43.77 899,000 -0.40(-0.92%)
Jun 24, 2003 43.92 44.46 43.90 44.17 1,062,200 +0.09(+0.22%)
Jun 23, 2003 44.00 44.25 43.79 44.08 1,045,000 -0.30(-0.66%)
Jun 20, 2003 43.98 44.66 43.80 44.38 2,038,400 +0.58(+1.32%)
Jun 19, 2003 43.52 44.22 43.50 43.80 1,267,800 +0.22(+0.50%)
Jun 18, 2003 43.09 43.67 42.76 43.58 1,289,500 +0.48(+1.11%)
Jun 17, 2003 43.48 43.48 42.69 43.09 1,508,600 -0.47(-1.07%)
Jun 16, 2003 43.13 43.56 43.00 43.56 954,900 +0.55(+1.29%)
Jun 13, 2003 43.90 44.09 42.82 43.01 932,800 -0.74(-1.69%)
Jun 12, 2003 43.53 44.45 43.53 43.74 1,317,100 +0.21(+0.49%)
Jun 11, 2003 43.12 43.60 42.20 43.53 1,094,300 +0.97(+2.28%)
Jun 10, 2003 41.94 42.60 41.70 42.56 1,342,700 +0.81(+1.94%)
Jun 09, 2003 42.70 42.70 41.46 41.75 1,887,700 -0.95(-2.22%)
Jun 06, 2003 43.30 43.45 42.70 42.70 1,931,100 -0.29(-0.69%)
Jun 05, 2003 43.12 43.70 42.88 42.99 1,448,000 -0.16(-0.36%)
Jun 04, 2003 43.50 43.60 42.88 43.15 1,807,100 -0.50(-1.15%)
Jun 03, 2003 44.02 44.08 43.58 43.65 1,074,100 -0.20(-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.