Northrop Grumman (NY: NOC )

479.11 +1.75 (+0.37%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 14.44 14.61 14.44 14.54 3,839,321 -0.05(-0.34%)
Feb 27, 2003 14.76 14.79 14.43 14.59 5,187,079 -0.16(-1.09%)
Feb 26, 2003 14.90 14.96 14.49 14.75 5,524,316 -0.13(-0.89%)
Feb 25, 2003 14.77 15.02 14.77 14.88 6,113,811 -0.01(-0.05%)
Feb 24, 2003 15.28 15.29 14.88 14.89 4,689,124 -0.41(-2.69%)
Feb 21, 2003 15.34 15.41 15.20 15.30 5,389,541 -0.01(-0.03%)
Feb 20, 2003 15.64 15.67 15.25 15.30 3,551,580 -0.34(-2.17%)
Feb 19, 2003 15.39 15.66 15.36 15.64 3,866,455 +0.25(+1.63%)
Feb 18, 2003 15.49 15.49 15.14 15.39 5,211,827 -0.06(-0.41%)
Feb 14, 2003 15.33 15.53 15.18 15.46 3,200,030 +0.13(+0.84%)
Feb 13, 2003 15.27 15.39 15.03 15.33 3,451,393 +0.03(+0.16%)
Feb 12, 2003 15.55 15.56 15.15 15.30 4,164,930 -0.03(-0.16%)
Feb 11, 2003 15.41 15.43 15.19 15.33 2,467,709 -0.07(-0.45%)
Feb 10, 2003 15.38 15.49 15.20 15.40 2,431,629 +0.02(+0.13%)
Feb 07, 2003 15.43 15.59 15.32 15.38 2,401,812 +0.03(+0.22%)
Feb 06, 2003 15.49 15.51 15.24 15.34 2,265,247 -0.16(-1.03%)
Feb 05, 2003 15.61 15.74 15.44 15.50 3,464,513 -0.11(-0.69%)
Feb 04, 2003 15.44 15.64 15.42 15.61 3,401,896 +0.13(+0.81%)
Feb 03, 2003 15.33 15.61 15.27 15.48 3,521,166 +0.15(+1.01%)
Jan 31, 2003 15.22 15.58 15.21 15.33 5,048,725 -0.05(-0.31%)
Jan 30, 2003 15.48 15.51 15.32 15.38 3,636,859 -0.17(-1.09%)
Jan 29, 2003 15.26 15.67 15.25 15.54 4,768,141 +0.14(+0.93%)
Jan 28, 2003 14.82 15.53 14.82 15.40 5,514,775 +0.58(+3.91%)
Jan 27, 2003 15.16 15.21 14.76 14.82 3,943,981 -0.31(-2.06%)
Jan 24, 2003 15.43 15.63 15.13 15.13 4,995,351 -0.31(-2.01%)
Jan 23, 2003 15.21 15.61 15.08 15.44 5,893,459 +0.40(+2.65%)
Jan 22, 2003 15.86 16.10 15.01 15.04 11,567,461 -0.82(-5.16%)
Jan 21, 2003 15.98 16.03 15.82 15.86 2,595,925 -0.12(-0.73%)
Jan 17, 2003 16.25 16.25 15.96 15.98 3,691,127 -0.26(-1.63%)
Jan 16, 2003 16.27 16.42 16.23 16.25 2,917,359 +0.01(+0.08%)
Jan 15, 2003 16.37 16.39 16.15 16.23 2,906,028 -0.15(-0.91%)
Jan 14, 2003 16.52 16.53 16.33 16.38 2,858,022 -0.06(-0.37%)
Jan 13, 2003 16.51 16.58 16.28 16.44 3,808,310 -0.13(-0.78%)
Jan 10, 2003 16.43 16.65 16.43 16.57 2,501,999 -0.01(-0.03%)
Jan 09, 2003 16.49 16.58 16.14 16.58 5,661,478 +0.10(+0.62%)
Jan 08, 2003 16.50 16.77 16.40 16.47 2,742,926 -0.03(-0.17%)
Jan 07, 2003 16.84 16.84 16.44 16.50 4,649,168 -0.34(-2.01%)
Jan 06, 2003 16.69 16.95 16.68 16.84 5,526,702 +0.17(+1.04%)
Jan 03, 2003 16.74 16.74 16.52 16.67 3,062,869 -0.07(-0.40%)
Jan 02, 2003 16.27 16.76 16.27 16.74 4,022,401 +0.47(+2.89%)
Dec 31, 2002 16.29 16.32 16.13 16.27 2,421,491 -0.06(-0.38%)
Dec 30, 2002 16.40 16.42 16.13 16.33 3,224,183 -0.09(-0.56%)
Dec 27, 2002 16.39 16.58 16.39 16.42 2,508,559 -0.01(-0.07%)
Dec 26, 2002 16.56 16.63 16.27 16.43 2,962,384 -0.13(-0.77%)
Dec 24, 2002 16.43 16.66 16.43 16.56 3,527,130 +0.13(+0.77%)
Dec 23, 2002 16.10 16.43 16.06 16.43 5,044,550 +0.43(+2.67%)
Dec 20, 2002 15.98 16.09 15.91 16.01 5,447,387 +0.10(+0.63%)
Dec 19, 2002 15.78 16.15 15.73 15.90 7,571,895 +0.08(+0.52%)
Dec 18, 2002 15.30 15.83 15.23 15.82 5,603,333 +0.52(+3.40%)
Dec 17, 2002 15.43 15.71 15.24 15.30 4,013,456 -0.22(-1.43%)
Dec 16, 2002 15.26 15.54 15.16 15.52 8,128,889 +0.23(+1.48%)
Dec 13, 2002 15.90 15.90 15.23 15.30 6,737,597 -0.62(-3.87%)
Dec 12, 2002 16.12 16.15 15.83 15.91 3,507,450 -0.27(-1.66%)
Dec 11, 2002 16.20 16.40 15.93 16.18 6,810,352 -0.02(-0.12%)
Dec 10, 2002 16.01 16.31 15.96 16.20 5,556,520 +0.21(+1.33%)
Dec 09, 2002 16.17 16.25 15.96 15.99 3,714,981 -0.18(-1.10%)
Dec 06, 2002 15.76 16.33 15.66 16.17 5,713,957 +0.37(+2.34%)
Dec 05, 2002 16.13 16.13 15.80 15.80 4,252,892 -0.33(-2.02%)
Dec 04, 2002 15.85 16.13 15.84 16.12 5,457,525 +0.11(+0.68%)
Dec 03, 2002 16.21 16.21 15.95 16.01 4,512,305 -0.20(-1.21%)
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.