Northrop Grumman (NY: NOC )

522.20 +1.45 (+0.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.77 13.82 13.71 13.80 2,832,327 +0.08(+0.55%)
Jun 27, 2003 13.90 13.90 13.72 13.73 2,218,479 -0.14(-1.04%)
Jun 26, 2003 13.97 14.00 13.81 13.87 2,882,023 -0.13(-0.94%)
Jun 25, 2003 14.06 14.21 13.97 14.00 2,809,824 -0.13(-0.92%)
Jun 24, 2003 14.05 14.22 14.04 14.13 3,319,905 +0.03(+0.22%)
Jun 23, 2003 14.08 14.16 14.01 14.10 3,266,147 -0.09(-0.66%)
Jun 20, 2003 14.07 14.29 14.02 14.20 6,371,018 +0.19(+1.32%)
Jun 19, 2003 13.93 14.15 13.92 14.01 3,962,508 +0.07(+0.50%)
Jun 18, 2003 13.79 13.97 13.68 13.94 4,030,331 +0.15(+1.11%)
Jun 17, 2003 13.91 13.91 13.66 13.79 4,715,128 -0.15(-1.07%)
Jun 16, 2003 13.80 13.94 13.76 13.94 2,984,539 +0.18(+1.29%)
Jun 13, 2003 14.05 14.11 13.70 13.76 2,915,466 -0.24(-1.69%)
Jun 12, 2003 13.93 14.22 13.93 14.00 4,116,595 +0.07(+0.49%)
Jun 11, 2003 13.80 13.95 13.50 13.93 3,420,234 +0.31(+2.28%)
Jun 10, 2003 13.42 13.63 13.34 13.62 4,196,608 +0.26(+1.94%)
Jun 09, 2003 13.66 13.66 13.27 13.36 5,900,005 -0.30(-2.22%)
Jun 06, 2003 13.85 13.90 13.66 13.66 6,035,652 -0.09(-0.69%)
Jun 05, 2003 13.79 13.98 13.72 13.76 4,525,723 -0.05(-0.36%)
Jun 04, 2003 13.92 13.95 13.72 13.81 5,648,090 -0.16(-1.15%)
Jun 03, 2003 14.08 14.10 13.94 13.97 3,357,099 -0.07(-0.47%)
Jun 02, 2003 14.09 14.19 14.00 14.03 4,407,267 +0.00(+0.01%)
May 30, 2003 13.97 14.07 13.90 14.03 8,386,965 +0.18(+1.32%)
May 29, 2003 14.00 14.03 13.83 13.85 5,385,236 -0.15(-1.07%)
May 28, 2003 14.16 14.16 13.95 14.00 5,243,650 -0.07(-0.52%)
May 27, 2003 14.12 14.29 14.06 14.07 4,816,707 -0.18(-1.25%)
May 23, 2003 13.89 14.35 13.75 14.25 4,077,839 +0.32(+2.26%)
May 22, 2003 13.91 14.12 13.87 13.93 3,128,312 +0.03(+0.22%)
May 21, 2003 14.10 14.10 13.87 13.90 2,972,975 -0.20(-1.42%)
May 20, 2003 14.15 14.24 13.95 14.10 3,696,841 -0.08(-0.60%)
May 19, 2003 14.40 14.48 14.15 14.19 3,365,850 -0.35(-2.43%)
May 16, 2003 14.45 14.66 14.41 14.54 2,942,970 -0.02(-0.11%)
May 15, 2003 14.74 14.81 14.52 14.56 3,683,401 -0.14(-0.98%)
May 14, 2003 14.64 14.73 14.56 14.70 4,036,582 +0.06(+0.38%)
May 13, 2003 14.48 14.65 14.36 14.65 3,299,277 +0.16(+1.10%)
May 12, 2003 14.27 14.53 14.16 14.49 3,379,602 +0.28(+1.97%)
May 09, 2003 14.19 14.25 14.13 14.21 2,852,956 +0.12(+0.85%)
May 08, 2003 14.14 14.28 14.03 14.09 2,332,873 -0.17(-1.18%)
May 07, 2003 14.19 14.29 14.12 14.25 6,492,913 +0.01(+0.08%)
May 06, 2003 14.29 14.40 14.16 14.24 4,446,961 +0.08(+0.60%)
May 05, 2003 14.37 14.48 14.02 14.16 4,278,184 -0.21(-1.48%)
May 02, 2003 14.23 14.49 14.19 14.37 5,234,899 +0.36(+2.57%)
May 01, 2003 14.07 14.11 13.80 14.01 2,828,264 -0.06(-0.42%)
Apr 30, 2003 14.09 14.28 14.04 14.07 3,301,152 -0.21(-1.50%)
Apr 29, 2003 14.32 14.54 14.09 14.28 8,184,433 +0.44(+3.19%)
Apr 28, 2003 13.63 13.93 13.56 13.84 2,598,540 +0.17(+1.28%)
Apr 25, 2003 13.76 13.84 13.62 13.67 2,414,135 -0.11(-0.81%)
Apr 24, 2003 13.86 13.91 13.74 13.78 2,518,840 -0.12(-0.85%)
Apr 23, 2003 13.87 14.02 13.73 13.90 3,307,403 +0.04(+0.32%)
Apr 22, 2003 13.61 13.96 13.61 13.85 5,082,062 +0.30(+2.24%)
Apr 21, 2003 13.41 13.73 13.41 13.55 4,022,518 +0.14(+1.07%)
Apr 17, 2003 13.08 13.50 13.06 13.41 4,326,941 +0.30(+2.27%)
Apr 16, 2003 13.12 13.21 13.00 13.11 4,479,153 +0.05(+0.38%)
Apr 15, 2003 13.00 13.08 12.81 13.06 3,629,955 +0.06(+0.48%)
Apr 14, 2003 12.85 13.01 12.80 13.00 5,016,739 +0.16(+1.27%)
Apr 11, 2003 13.04 13.05 12.75 12.83 6,143,794 -0.19(-1.43%)
Apr 10, 2003 13.38 13.38 12.89 13.02 6,193,177 -0.36(-2.71%)
Apr 09, 2003 13.35 13.50 13.31 13.38 4,147,225 -0.01(-0.06%)
Apr 08, 2003 13.41 13.49 13.19 13.39 4,412,267 -0.05(-0.36%)
Apr 07, 2003 13.28 13.50 13.17 13.44 6,964,238 +0.12(+0.89%)
Apr 04, 2003 13.82 13.82 13.32 13.32 7,183,023 -0.52(-3.72%)
Apr 03, 2003 13.92 13.99 13.76 13.83 2,702,932 -0.08(-0.60%)
Apr 02, 2003 14.01 14.02 13.55 13.92 4,982,359 -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.