Northrop Grumman (NY: NOC )

458.11 +5.28 (+1.17%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 45.00 45.02 44.39 44.70 823,700 -0.18(-0.41%)
Oct 30, 2003 45.25 45.25 44.84 44.88 856,200 -0.30(-0.67%)
Oct 29, 2003 44.58 45.48 44.58 45.19 2,449,500 +1.44(+3.29%)
Oct 28, 2003 43.43 43.90 43.37 43.75 839,700 +0.32(+0.74%)
Oct 27, 2003 43.46 43.55 43.15 43.43 855,300 -0.03(-0.07%)
Oct 24, 2003 43.34 43.46 42.88 43.46 785,500 +0.12(+0.28%)
Oct 23, 2003 42.95 43.60 42.80 43.34 1,097,700 +0.40(+0.93%)
Oct 22, 2003 43.27 43.27 42.74 42.94 1,135,800 -0.34(-0.77%)
Oct 21, 2003 43.00 43.46 43.00 43.27 882,900 +0.06(+0.14%)
Oct 20, 2003 43.14 43.25 42.88 43.22 898,300 +0.05(+0.12%)
Oct 17, 2003 42.39 43.32 42.88 43.16 1,630,700 +0.77(+1.83%)
Oct 16, 2003 42.75 42.74 42.26 42.39 862,800 -0.36(-0.84%)
Oct 15, 2003 42.73 42.84 42.61 42.75 823,000 -0.32(-0.74%)
Oct 14, 2003 42.72 43.10 42.60 43.07 1,287,900 +0.37(+0.87%)
Oct 13, 2003 42.78 43.02 42.59 42.70 721,400 -0.08(-0.20%)
Oct 10, 2003 43.12 42.98 42.52 42.78 1,525,900 -0.34(-0.78%)
Oct 09, 2003 43.15 43.56 43.09 43.12 877,600 +0.27(+0.64%)
Oct 08, 2003 43.15 43.24 42.77 42.84 1,244,100 -0.30(-0.70%)
Oct 07, 2003 42.92 43.35 42.77 43.15 839,300 +0.22(+0.51%)
Oct 06, 2003 43.30 43.30 42.69 42.92 867,100 -0.30(-0.69%)
Oct 03, 2003 43.62 43.80 43.20 43.23 847,800 +0.03(+0.07%)
Oct 02, 2003 43.12 43.45 43.12 43.20 750,500 -0.45(-1.03%)
Oct 01, 2003 43.00 43.65 42.85 43.65 775,300 +0.54(+1.24%)
Sep 30, 2003 43.33 43.36 42.76 43.11 947,400 -0.22(-0.51%)
Sep 29, 2003 43.08 43.88 43.30 43.33 1,360,100 +0.25(+0.59%)
Sep 26, 2003 42.75 43.42 42.75 43.08 2,230,400 +0.62(+1.45%)
Sep 25, 2003 41.95 42.85 41.57 42.46 3,314,600 -0.54(-1.26%)
Sep 24, 2003 43.98 43.98 43.00 43.00 2,192,900 -0.98(-2.23%)
Sep 23, 2003 45.74 45.48 43.78 43.98 3,196,700 -1.77(-3.86%)
Sep 22, 2003 46.30 46.38 45.50 45.74 926,800 -0.88(-1.88%)
Sep 19, 2003 47.25 47.25 46.36 46.62 1,207,300 -0.64(-1.35%)
Sep 18, 2003 47.38 47.49 47.13 47.26 597,100 -0.12(-0.24%)
Sep 17, 2003 47.42 47.58 47.15 47.38 612,900 -0.05(-0.09%)
Sep 16, 2003 46.93 47.52 46.95 47.42 831,000 +0.49(+1.04%)
Sep 15, 2003 46.50 47.17 46.25 46.93 771,500 +0.39(+0.84%)
Sep 12, 2003 46.47 46.68 46.05 46.54 524,600 +0.07(+0.16%)
Sep 11, 2003 46.52 46.74 46.30 46.47 684,200 +0.07(+0.14%)
Sep 10, 2003 46.72 46.90 46.05 46.40 1,002,800 -0.65(-1.38%)
Sep 09, 2003 47.62 47.62 46.80 47.05 595,700 -0.45(-0.95%)
Sep 08, 2003 47.24 47.64 47.15 47.50 645,700 +0.36(+0.76%)
Sep 05, 2003 47.30 47.35 46.64 47.14 693,300 -0.49(-1.04%)
Sep 04, 2003 48.08 48.08 47.34 47.63 695,300 -0.36(-0.74%)
Sep 03, 2003 47.94 48.16 47.52 47.99 1,078,500 +0.16(+0.35%)
Sep 02, 2003 47.85 48.30 47.44 47.83 647,500 +0.09(+0.18%)
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%)
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.