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 (%)
Oct 31, 2003 15.09 15.10 14.89 14.99 2,456,080 -0.06(-0.41%)
Oct 30, 2003 15.18 15.18 15.04 15.05 2,552,987 -0.10(-0.68%)
Oct 29, 2003 14.95 15.25 14.95 15.16 7,303,834 +0.48(+3.29%)
Oct 28, 2003 14.57 14.72 14.54 14.67 2,503,788 +0.11(+0.74%)
Oct 27, 2003 14.58 14.61 14.47 14.57 2,550,304 -0.01(-0.07%)
Oct 24, 2003 14.54 14.58 14.38 14.58 2,342,176 +0.04(+0.28%)
Oct 23, 2003 14.40 14.62 14.35 14.54 3,273,083 +0.13(+0.93%)
Oct 22, 2003 14.51 14.51 14.34 14.40 3,386,689 -0.11(-0.77%)
Oct 21, 2003 14.42 14.58 14.42 14.51 2,632,600 +0.02(+0.14%)
Oct 20, 2003 14.47 14.50 14.38 14.49 2,678,519 +0.02(+0.12%)
Oct 17, 2003 14.22 14.53 14.38 14.48 4,862,365 +0.26(+1.83%)
Oct 16, 2003 14.34 14.34 14.17 14.22 2,572,667 -0.12(-0.84%)
Oct 15, 2003 14.33 14.37 14.29 14.34 2,453,993 -0.11(-0.74%)
Oct 14, 2003 14.33 14.46 14.29 14.44 3,840,215 +0.12(+0.87%)
Oct 13, 2003 14.35 14.43 14.28 14.32 2,151,045 -0.03(-0.20%)
Oct 10, 2003 14.46 14.41 14.26 14.35 4,549,876 -0.11(-0.78%)
Oct 09, 2003 14.47 14.61 14.45 14.46 2,616,797 +0.09(+0.64%)
Oct 08, 2003 14.47 14.50 14.35 14.37 3,709,614 -0.10(-0.70%)
Oct 07, 2003 14.40 14.54 14.35 14.47 2,502,595 +0.07(+0.51%)
Oct 06, 2003 14.52 14.52 14.32 14.40 2,585,488 -0.10(-0.69%)
Oct 03, 2003 14.63 14.69 14.49 14.50 2,527,940 +0.01(+0.07%)
Oct 02, 2003 14.46 14.57 14.46 14.49 2,237,815 -0.15(-1.03%)
Oct 01, 2003 14.42 14.64 14.37 14.64 2,311,762 +0.18(+1.24%)
Sep 30, 2003 14.53 14.54 14.34 14.46 2,824,924 -0.07(-0.51%)
Sep 29, 2003 14.45 14.72 14.52 14.53 4,055,499 +0.09(+0.59%)
Sep 26, 2003 14.34 14.56 14.34 14.45 6,650,529 +0.21(+1.45%)
Sep 25, 2003 14.07 14.37 13.94 14.24 9,883,360 -0.18(-1.26%)
Sep 24, 2003 14.75 14.75 14.42 14.42 6,538,713 -0.33(-2.23%)
Sep 23, 2003 15.34 15.25 14.68 14.75 9,531,809 -0.59(-3.86%)
Sep 22, 2003 15.53 15.55 15.26 15.34 2,763,500 -0.29(-1.88%)
Sep 19, 2003 15.85 15.85 15.55 15.63 3,599,885 -0.21(-1.35%)
Sep 18, 2003 15.89 15.93 15.81 15.85 1,780,412 -0.04(-0.24%)
Sep 17, 2003 15.90 15.96 15.81 15.89 1,827,524 -0.02(-0.09%)
Sep 16, 2003 15.74 15.94 15.75 15.90 2,477,847 +0.16(+1.04%)
Sep 15, 2003 15.59 15.82 15.51 15.74 2,300,432 +0.13(+0.84%)
Sep 12, 2003 15.58 15.66 15.44 15.61 1,564,234 +0.03(+0.16%)
Sep 11, 2003 15.60 15.68 15.53 15.58 2,040,123 +0.02(+0.14%)
Sep 10, 2003 15.67 15.73 15.45 15.56 2,990,114 -0.22(-1.38%)
Sep 09, 2003 15.97 15.97 15.70 15.78 1,776,237 -0.15(-0.95%)
Sep 08, 2003 15.84 15.98 15.81 15.93 1,925,325 +0.12(+0.76%)
Sep 05, 2003 15.86 15.88 15.64 15.81 2,067,258 -0.17(-1.04%)
Sep 04, 2003 16.12 16.12 15.88 15.98 2,073,221 -0.12(-0.74%)
Sep 03, 2003 16.08 16.15 15.94 16.09 3,215,834 +0.06(+0.34%)
Sep 02, 2003 16.05 16.20 15.91 16.04 1,930,693 +0.03(+0.18%)
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%)
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.