Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.72 13.97 13.58 13.72 4,105,695 -0.11(-0.76%)
Mar 28, 2003 13.68 13.96 13.57 13.83 4,316,997 +0.12(+0.89%)
Mar 27, 2003 13.28 13.76 13.28 13.71 6,965,147 +0.32(+2.40%)
Mar 26, 2003 13.52 13.52 13.28 13.39 3,038,558 -0.01(-0.10%)
Mar 25, 2003 13.53 13.53 13.34 13.40 3,799,057 -0.11(-0.78%)
Mar 24, 2003 13.21 13.55 13.17 13.51 7,397,441 +0.33(+2.53%)
Mar 21, 2003 13.60 13.61 12.85 13.17 11,861,975 -0.42(-3.06%)
Mar 20, 2003 13.99 13.99 13.55 13.59 4,904,329 -0.40(-2.86%)
Mar 19, 2003 14.02 14.10 13.87 13.99 3,928,152 +0.21(+1.50%)
Mar 18, 2003 13.81 14.12 13.71 13.78 6,668,825 -0.00(-0.01%)
Mar 17, 2003 13.50 13.78 13.31 13.78 7,984,460 +0.28(+2.10%)
Mar 14, 2003 13.08 13.60 13.06 13.50 6,450,333 +0.53(+4.12%)
Mar 13, 2003 12.86 12.99 12.77 12.97 4,412,646 +0.22(+1.69%)
Mar 12, 2003 12.64 12.80 12.52 12.75 5,420,706 +0.11(+0.90%)
Mar 11, 2003 13.01 13.04 12.64 12.64 6,453,459 -0.36(-2.77%)
Mar 10, 2003 13.09 13.18 12.96 13.00 6,322,490 -0.24(-1.79%)
Mar 07, 2003 13.45 13.55 13.20 13.23 5,139,074 -0.21(-1.58%)
Mar 06, 2003 13.20 13.48 13.08 13.45 8,989,707 +0.05(+0.37%)
Mar 05, 2003 13.45 13.53 13.13 13.40 15,569,448 -0.56(-4.02%)
Mar 04, 2003 13.83 14.11 13.62 13.96 5,099,064 +0.10(+0.74%)
Mar 03, 2003 13.94 14.08 13.82 13.86 4,040,054 -0.01(-0.09%)
Feb 28, 2003 13.77 13.94 13.77 13.87 4,024,738 -0.05(-0.34%)
Feb 27, 2003 14.08 14.11 13.76 13.92 5,437,585 -0.15(-1.09%)
Feb 26, 2003 14.21 14.27 13.82 14.07 5,791,109 -0.13(-0.89%)
Feb 25, 2003 14.09 14.33 14.09 14.20 6,409,073 -0.01(-0.05%)
Feb 24, 2003 14.58 14.58 14.20 14.20 4,915,582 -0.39(-2.69%)
Feb 21, 2003 14.64 14.70 14.50 14.59 5,649,824 -0.00(-0.03%)
Feb 20, 2003 14.92 14.95 14.54 14.60 3,723,101 -0.32(-2.17%)
Feb 19, 2003 14.68 14.94 14.66 14.92 4,053,182 +0.24(+1.63%)
Feb 18, 2003 14.77 14.77 14.44 14.68 5,463,529 -0.06(-0.41%)
Feb 14, 2003 14.62 14.81 14.48 14.74 3,354,573 +0.12(+0.84%)
Feb 13, 2003 14.57 14.68 14.34 14.62 3,618,075 +0.02(+0.16%)
Feb 12, 2003 14.84 14.84 14.45 14.60 4,366,072 -0.02(-0.16%)
Feb 11, 2003 14.70 14.72 14.49 14.62 2,586,885 -0.07(-0.45%)
Feb 10, 2003 14.67 14.78 14.50 14.69 2,549,063 +0.02(+0.13%)
Feb 07, 2003 14.72 14.87 14.61 14.67 2,517,805 +0.03(+0.22%)
Feb 06, 2003 14.78 14.79 14.54 14.63 2,374,645 -0.15(-1.03%)
Feb 05, 2003 14.89 15.01 14.73 14.79 3,631,829 -0.10(-0.69%)
Feb 04, 2003 14.73 14.92 14.71 14.89 3,566,188 +0.12(+0.81%)
Feb 03, 2003 14.62 14.89 14.57 14.77 3,691,218 +0.15(+1.01%)
Jan 31, 2003 14.52 14.86 14.51 14.62 5,292,549 -0.04(-0.31%)
Jan 30, 2003 14.77 14.80 14.61 14.67 3,812,498 -0.16(-1.09%)
Jan 29, 2003 14.56 14.95 14.55 14.83 4,998,414 +0.14(+0.93%)
Jan 28, 2003 14.14 14.81 14.14 14.69 5,781,107 +0.55(+3.91%)
Jan 27, 2003 14.46 14.51 14.08 14.14 4,134,452 -0.30(-2.06%)
Jan 24, 2003 14.72 14.91 14.44 14.44 5,236,598 -0.30(-2.01%)
Jan 23, 2003 14.51 14.89 14.39 14.73 6,178,079 +0.38(+2.65%)
Jan 22, 2003 15.13 15.36 14.32 14.35 12,126,102 -0.78(-5.16%)
Jan 21, 2003 15.24 15.29 15.09 15.13 2,721,293 -0.11(-0.73%)
Jan 17, 2003 15.50 15.50 15.23 15.24 3,869,387 -0.25(-1.63%)
Jan 16, 2003 15.52 15.66 15.48 15.50 3,058,250 +0.01(+0.08%)
Jan 15, 2003 15.62 15.63 15.41 15.48 3,046,373 -0.14(-0.91%)
Jan 14, 2003 15.75 15.76 15.58 15.63 2,996,048 -0.06(-0.37%)
Jan 13, 2003 15.75 15.82 15.53 15.68 3,992,230 -0.12(-0.78%)
Jan 10, 2003 15.68 15.88 15.68 15.81 2,622,831 -0.00(-0.03%)
Jan 09, 2003 15.73 15.81 15.39 15.81 5,934,894 +0.10(+0.62%)
Jan 08, 2003 15.74 15.99 15.64 15.71 2,875,393 -0.03(-0.17%)
Jan 07, 2003 16.07 16.07 15.68 15.74 4,873,696 -0.32(-2.01%)
Jan 06, 2003 15.92 16.17 15.91 16.06 5,793,610 +0.16(+1.04%)
Jan 03, 2003 15.97 15.97 15.76 15.90 3,210,788 -0.06(-0.40%)
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.