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 (%)
Sep 30, 2003 13.86 13.87 13.68 13.79 2,961,098 -0.07(-0.51%)
Sep 29, 2003 13.78 14.04 13.85 13.86 4,250,992 +0.08(+0.59%)
Sep 26, 2003 13.68 13.89 13.68 13.78 6,971,114 +0.20(+1.45%)
Sep 25, 2003 13.42 13.71 13.30 13.59 10,359,781 -0.17(-1.26%)
Sep 24, 2003 14.07 14.07 13.76 13.76 6,853,908 -0.31(-2.23%)
Sep 23, 2003 14.64 14.55 14.01 14.07 9,991,284 -0.56(-3.86%)
Sep 22, 2003 14.81 14.84 14.56 14.64 2,896,713 -0.28(-1.88%)
Sep 19, 2003 15.12 15.12 14.83 14.92 3,773,415 -0.20(-1.35%)
Sep 18, 2003 15.16 15.20 15.08 15.12 1,866,235 -0.04(-0.24%)
Sep 17, 2003 15.17 15.22 15.08 15.16 1,915,618 -0.01(-0.09%)
Sep 16, 2003 15.02 15.20 15.02 15.17 2,597,290 +0.16(+1.04%)
Sep 15, 2003 14.88 15.09 14.80 15.02 2,411,323 +0.12(+0.84%)
Sep 12, 2003 14.87 14.94 14.73 14.89 1,639,637 +0.02(+0.16%)
Sep 11, 2003 14.88 14.96 14.81 14.87 2,138,466 +0.02(+0.14%)
Sep 10, 2003 14.95 15.01 14.74 14.85 3,134,251 -0.21(-1.38%)
Sep 09, 2003 15.24 15.24 14.98 15.05 1,861,860 -0.14(-0.95%)
Sep 08, 2003 15.12 15.24 15.09 15.20 2,018,135 +0.12(+0.76%)
Sep 05, 2003 15.13 15.15 14.92 15.08 2,166,908 -0.16(-1.04%)
Sep 04, 2003 15.38 15.38 15.15 15.24 2,173,159 -0.11(-0.74%)
Sep 03, 2003 15.34 15.41 15.20 15.35 3,370,851 +0.05(+0.34%)
Sep 02, 2003 15.31 15.45 15.18 15.30 2,023,761 +0.03(+0.18%)
Aug 29, 2003 15.17 15.30 15.16 15.27 1,602,756 +0.02(+0.16%)
Aug 28, 2003 15.14 15.26 15.06 15.25 2,977,663 +0.10(+0.68%)
Aug 27, 2003 15.23 15.26 15.07 15.15 2,383,506 -0.11(-0.74%)
Aug 26, 2003 15.07 15.32 15.06 15.26 1,919,056 +0.19(+1.25%)
Aug 25, 2003 15.04 15.07 14.93 15.07 2,465,081 -0.10(-0.65%)
Aug 22, 2003 15.56 15.56 15.12 15.17 2,466,019 -0.36(-2.34%)
Aug 21, 2003 15.47 15.57 15.32 15.54 6,451,031 +0.46(+3.07%)
Aug 20, 2003 15.36 15.36 15.03 15.07 2,656,049 -0.30(-1.94%)
Aug 19, 2003 15.24 15.51 15.24 15.37 4,334,755 +0.14(+0.89%)
Aug 18, 2003 14.90 15.24 14.89 15.23 2,948,596 +0.36(+2.42%)
Aug 15, 2003 14.89 15.08 14.84 14.87 1,424,915 +0.00(+0.02%)
Aug 14, 2003 14.58 14.91 14.46 14.87 3,984,074 +0.29(+1.96%)
Aug 13, 2003 14.66 14.70 14.54 14.58 1,816,227 -0.07(-0.50%)
Aug 12, 2003 14.62 14.66 14.48 14.66 1,943,123 +0.05(+0.33%)
Aug 11, 2003 14.59 14.77 14.47 14.61 2,776,068 +0.06(+0.41%)
Aug 08, 2003 14.64 14.66 14.49 14.55 2,215,354 -0.10(-0.69%)
Aug 07, 2003 14.68 14.72 14.45 14.65 2,854,206 +0.09(+0.64%)
Aug 06, 2003 14.45 14.66 14.35 14.56 2,436,639 +0.00(+0.01%)
Aug 05, 2003 14.72 14.72 14.40 14.56 3,990,325 -0.12(-0.82%)
Aug 04, 2003 14.74 14.76 14.59 14.68 3,198,011 -0.02(-0.12%)
Aug 01, 2003 14.80 14.81 14.56 14.70 2,428,513 -0.06(-0.41%)
Jul 31, 2003 14.88 14.97 14.73 14.76 2,980,789 -0.05(-0.35%)
Jul 30, 2003 14.75 14.84 14.66 14.81 3,233,329 +0.03(+0.17%)
Jul 29, 2003 14.75 14.86 14.54 14.78 6,177,237 +0.01(+0.04%)
Jul 28, 2003 14.36 14.85 14.30 14.78 11,898,777 +0.84(+6.04%)
Jul 25, 2003 13.80 13.95 13.72 13.93 4,333,192 +0.15(+1.10%)
Jul 24, 2003 14.17 14.20 13.78 13.78 4,425,707 -0.36(-2.54%)
Jul 23, 2003 14.24 14.32 14.06 14.14 2,931,406 -0.11(-0.80%)
Jul 22, 2003 13.87 14.33 13.87 14.26 3,794,981 +0.20(+1.43%)
Jul 21, 2003 14.24 14.36 13.95 14.05 3,314,904 -0.19(-1.35%)
Jul 18, 2003 13.90 14.27 13.84 14.25 3,829,362 +0.43(+3.11%)
Jul 17, 2003 13.96 13.96 13.76 13.82 2,396,633 -0.14(-1.02%)
Jul 16, 2003 14.04 14.08 13.83 13.96 4,095,654 -0.08(-0.57%)
Jul 15, 2003 14.09 14.19 14.01 14.04 2,800,135 -0.04(-0.28%)
Jul 14, 2003 14.14 14.14 14.03 14.08 3,385,853 -0.03(-0.19%)
Jul 11, 2003 14.07 14.16 13.99 14.10 3,318,343 +0.08(+0.54%)
Jul 10, 2003 13.74 14.06 13.73 14.03 4,677,935 +0.25(+1.80%)
Jul 09, 2003 13.80 13.85 13.70 13.78 3,612,452 -0.08(-0.61%)
Jul 08, 2003 13.78 13.87 13.66 13.87 3,070,803 +0.11(+0.79%)
Jul 07, 2003 13.77 13.95 13.73 13.76 2,975,163 -0.01(-0.08%)
Jul 03, 2003 13.99 14.01 13.77 13.77 1,831,542 -0.31(-2.19%)
Jul 02, 2003 14.11 14.12 13.95 14.08 2,394,757 -0.03(-0.23%)
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.