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 (%)
Jun 30, 2003 14.43 14.49 14.37 14.47 2,702,306 +0.08(+0.55%)
Jun 27, 2003 14.57 14.57 14.38 14.39 2,116,638 -0.15(-1.04%)
Jun 26, 2003 14.64 14.67 14.48 14.54 2,749,721 -0.14(-0.94%)
Jun 25, 2003 14.74 14.89 14.64 14.68 2,680,836 -0.14(-0.92%)
Jun 24, 2003 14.73 14.91 14.72 14.81 3,167,502 +0.03(+0.22%)
Jun 23, 2003 14.76 14.84 14.68 14.78 3,116,211 -0.10(-0.67%)
Jun 20, 2003 14.75 14.98 14.69 14.88 6,078,550 +0.19(+1.32%)
Jun 19, 2003 14.60 14.83 14.59 14.69 3,780,605 +0.07(+0.51%)
Jun 18, 2003 14.45 14.65 14.34 14.61 3,845,315 +0.16(+1.11%)
Jun 17, 2003 14.58 14.58 14.31 14.45 4,498,676 -0.16(-1.07%)
Jun 16, 2003 14.46 14.61 14.42 14.61 2,847,531 +0.19(+1.29%)
Jun 13, 2003 14.72 14.79 14.36 14.42 2,781,628 -0.25(-1.69%)
Jun 12, 2003 14.60 14.91 14.60 14.67 3,927,619 +0.07(+0.49%)
Jun 11, 2003 14.46 14.62 14.15 14.60 3,263,224 +0.33(+2.28%)
Jun 10, 2003 14.06 14.29 13.98 14.27 4,003,958 +0.27(+1.94%)
Jun 09, 2003 14.32 14.32 13.90 14.00 5,629,159 -0.32(-2.22%)
Jun 06, 2003 14.52 14.57 14.32 14.32 5,758,579 -0.10(-0.69%)
Jun 05, 2003 14.46 14.65 14.38 14.42 4,317,965 -0.05(-0.36%)
Jun 04, 2003 14.59 14.62 14.38 14.47 5,388,809 -0.17(-1.14%)
Jun 03, 2003 14.76 14.78 14.61 14.64 3,202,988 -0.07(-0.47%)
Jun 02, 2003 14.77 14.87 14.67 14.71 4,204,947 +0.00(+0.01%)
May 30, 2003 14.65 14.75 14.57 14.70 8,001,953 +0.19(+1.32%)
May 29, 2003 14.67 14.70 14.49 14.51 5,138,021 -0.16(-1.07%)
May 28, 2003 14.84 14.84 14.62 14.67 5,002,935 -0.08(-0.52%)
May 27, 2003 14.80 14.98 14.73 14.75 4,595,591 -0.19(-1.25%)
May 23, 2003 14.56 15.04 14.41 14.93 3,890,642 +0.33(+2.26%)
May 22, 2003 14.58 14.80 14.54 14.60 2,984,704 +0.03(+0.22%)
May 21, 2003 14.78 14.78 14.54 14.57 2,836,497 -0.21(-1.42%)
May 20, 2003 14.83 14.93 14.62 14.78 3,527,133 -0.09(-0.60%)
May 19, 2003 15.09 15.17 14.83 14.87 3,211,337 -0.37(-2.43%)
May 16, 2003 15.15 15.36 15.10 15.24 2,807,870 -0.02(-0.11%)
May 15, 2003 15.45 15.53 15.22 15.26 3,514,311 -0.15(-0.98%)
May 14, 2003 15.34 15.44 15.26 15.41 3,851,279 +0.06(+0.38%)
May 13, 2003 15.17 15.36 15.05 15.35 3,147,820 +0.17(+1.10%)
May 12, 2003 14.96 15.23 14.84 15.18 3,224,458 +0.29(+1.97%)
May 09, 2003 14.87 14.94 14.81 14.89 2,721,988 +0.13(+0.85%)
May 08, 2003 14.82 14.96 14.71 14.76 2,225,780 -0.18(-1.18%)
May 07, 2003 14.87 14.98 14.80 14.94 6,194,849 +0.01(+0.08%)
May 06, 2003 14.98 15.09 14.84 14.93 4,242,818 +0.09(+0.60%)
May 05, 2003 15.06 15.17 14.69 14.84 4,081,789 -0.22(-1.48%)
May 02, 2003 14.91 15.18 14.87 15.06 4,994,586 +0.38(+2.57%)
May 01, 2003 14.75 14.79 14.46 14.68 2,698,430 -0.06(-0.42%)
Apr 30, 2003 14.77 14.97 14.71 14.75 3,149,609 -0.22(-1.50%)
Apr 29, 2003 15.01 15.24 14.77 14.97 7,808,718 +0.46(+3.19%)
Apr 28, 2003 14.29 14.60 14.21 14.51 2,479,251 +0.18(+1.28%)
Apr 25, 2003 14.42 14.50 14.28 14.33 2,303,312 -0.12(-0.81%)
Apr 24, 2003 14.53 14.58 14.40 14.44 2,403,210 -0.12(-0.85%)
Apr 23, 2003 14.53 14.70 14.39 14.57 3,155,574 +0.05(+0.32%)
Apr 22, 2003 14.26 14.64 14.26 14.52 4,848,765 +0.32(+2.24%)
Apr 21, 2003 14.05 14.39 14.05 14.20 3,837,860 +0.15(+1.07%)
Apr 17, 2003 13.71 14.15 13.69 14.05 4,128,309 +0.31(+2.27%)
Apr 16, 2003 13.75 13.85 13.63 13.74 4,273,533 +0.05(+0.38%)
Apr 15, 2003 13.62 13.71 13.43 13.69 3,463,318 +0.07(+0.48%)
Apr 14, 2003 13.47 13.63 13.41 13.62 4,786,441 +0.17(+1.27%)
Apr 11, 2003 13.67 13.67 13.37 13.45 5,861,757 -0.19(-1.43%)
Apr 10, 2003 14.03 14.03 13.51 13.65 5,908,873 -0.38(-2.71%)
Apr 09, 2003 13.99 14.15 13.95 14.03 3,956,842 -0.01(-0.06%)
Apr 08, 2003 14.05 14.13 13.82 14.03 4,209,718 -0.05(-0.36%)
Apr 07, 2003 13.92 14.15 13.80 14.08 6,644,537 +0.12(+0.89%)
Apr 04, 2003 14.49 14.49 13.96 13.96 6,853,279 -0.54(-3.72%)
Apr 03, 2003 14.59 14.67 14.42 14.50 2,578,851 -0.09(-0.60%)
Apr 02, 2003 14.69 14.70 14.20 14.59 4,753,638 -0.04(-0.30%)
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.