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 (%)
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%)
Jan 02, 2003 15.52 15.99 15.52 15.96 4,216,660 +0.45(+2.89%)
Dec 31, 2002 15.54 15.57 15.38 15.52 2,538,435 -0.06(-0.38%)
Dec 30, 2002 15.65 15.66 15.39 15.58 3,379,892 -0.09(-0.56%)
Dec 27, 2002 15.63 15.81 15.63 15.66 2,629,708 -0.01(-0.07%)
Dec 26, 2002 15.80 15.86 15.52 15.67 3,105,450 -0.12(-0.77%)
Dec 24, 2002 15.68 15.89 15.68 15.80 3,697,470 +0.12(+0.76%)
Dec 23, 2002 15.36 15.68 15.32 15.68 5,288,173 +0.41(+2.67%)
Dec 20, 2002 15.24 15.35 15.18 15.27 5,710,464 +0.10(+0.63%)
Dec 19, 2002 15.06 15.40 15.00 15.17 7,937,574 +0.08(+0.52%)
Dec 18, 2002 14.60 15.10 14.53 15.09 5,873,942 +0.50(+3.40%)
Dec 17, 2002 14.72 14.99 14.54 14.60 4,207,283 -0.21(-1.43%)
Dec 16, 2002 14.56 14.83 14.46 14.81 8,521,467 +0.22(+1.48%)
Dec 13, 2002 15.16 15.17 14.53 14.59 7,062,984 -0.59(-3.87%)
Dec 12, 2002 15.37 15.40 15.10 15.18 3,676,840 -0.26(-1.66%)
Dec 11, 2002 15.46 15.64 15.20 15.44 7,139,253 -0.02(-0.12%)
Dec 10, 2002 15.27 15.56 15.23 15.46 5,824,867 +0.20(+1.33%)
Dec 09, 2002 15.42 15.50 15.23 15.25 3,894,393 -0.17(-1.10%)
Dec 06, 2002 15.04 15.58 14.93 15.42 5,989,908 +0.35(+2.34%)
Dec 05, 2002 15.39 15.39 15.07 15.07 4,458,282 -0.31(-2.02%)
Dec 04, 2002 15.12 15.39 15.11 15.38 5,721,092 +0.10(+0.68%)
Dec 03, 2002 15.46 15.46 15.21 15.28 4,730,224 -0.19(-1.21%)
Dec 02, 2002 15.58 15.62 15.18 15.46 5,405,077 -0.04(-0.25%)
Nov 29, 2002 15.81 15.81 15.50 15.50 2,241,800 -0.18(-1.17%)
Nov 27, 2002 15.84 16.00 15.56 15.69 8,794,972 -0.09(-0.55%)
Nov 26, 2002 15.72 15.85 15.57 15.77 8,428,007 +0.28(+1.80%)
Nov 25, 2002 15.64 15.68 15.46 15.49 5,270,044 -0.04(-0.27%)
Nov 22, 2002 15.36 15.84 15.31 15.54 8,457,702 +0.18(+1.17%)
Nov 21, 2002 15.08 15.67 15.08 15.36 11,139,610 +0.64(+4.35%)
Nov 20, 2002 14.56 14.80 14.40 14.72 7,489,651 +0.25(+1.76%)
Nov 19, 2002 13.99 14.50 13.99 14.46 9,518,587 +0.47(+3.37%)
Nov 18, 2002 14.69 14.72 13.95 13.99 11,088,973 -0.70(-4.74%)
Nov 15, 2002 14.48 14.72 14.38 14.69 9,480,765 +0.21(+1.45%)
Nov 14, 2002 14.92 15.08 14.24 14.48 10,271,897 -0.44(-2.97%)
Nov 13, 2002 15.56 15.56 14.57 14.92 13,575,208 -0.64(-4.12%)
Nov 12, 2002 15.76 15.76 15.52 15.56 6,393,444 -0.02(-0.12%)
Nov 11, 2002 15.76 16.09 15.53 15.58 5,182,210 -0.18(-1.16%)
Nov 08, 2002 15.87 16.17 15.72 15.76 4,462,345 -0.06(-0.40%)
Nov 07, 2002 16.08 16.08 15.78 15.83 5,441,023 -0.23(-1.45%)
Nov 06, 2002 15.43 16.16 15.43 16.06 8,837,482 +0.63(+4.06%)
Nov 05, 2002 15.32 15.66 15.12 15.43 8,916,564 +0.39(+2.62%)
Nov 04, 2002 16.12 16.24 15.04 15.04 17,782,490 -1.08(-6.70%)
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.