Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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 2,702,075 +0.08(+0.55%)
Jun 27, 2003 14.57 14.57 14.38 14.39 2,116,457 -0.15(-1.04%)
Jun 26, 2003 14.64 14.67 14.48 14.54 2,749,485 -0.14(-0.94%)
Jun 25, 2003 14.74 14.90 14.64 14.68 2,680,607 -0.14(-0.92%)
Jun 24, 2003 14.73 14.91 14.72 14.81 3,167,231 +0.03(+0.22%)
Jun 23, 2003 14.76 14.84 14.69 14.78 3,115,944 -0.10(-0.66%)
Jun 20, 2003 14.75 14.98 14.69 14.88 6,078,030 +0.19(+1.32%)
Jun 19, 2003 14.60 14.83 14.59 14.69 3,780,282 +0.07(+0.51%)
Jun 18, 2003 14.45 14.65 14.34 14.61 3,844,986 +0.16(+1.11%)
Jun 17, 2003 14.58 14.58 14.32 14.45 4,498,291 -0.16(-1.07%)
Jun 16, 2003 14.46 14.61 14.42 14.61 2,847,287 +0.19(+1.29%)
Jun 13, 2003 14.72 14.79 14.36 14.42 2,781,390 -0.25(-1.69%)
Jun 12, 2003 14.60 14.91 14.60 14.67 3,927,283 +0.07(+0.49%)
Jun 11, 2003 14.46 14.62 14.15 14.60 3,262,945 +0.33(+2.28%)
Jun 10, 2003 14.06 14.29 13.98 14.27 4,003,616 +0.27(+1.94%)
Jun 09, 2003 14.32 14.32 13.90 14.00 5,628,678 -0.32(-2.22%)
Jun 06, 2003 14.52 14.57 14.32 14.32 5,758,087 -0.10(-0.69%)
Jun 05, 2003 14.46 14.66 14.38 14.42 4,317,596 -0.05(-0.36%)
Jun 04, 2003 14.59 14.62 14.38 14.47 5,388,348 -0.17(-1.15%)
Jun 03, 2003 14.76 14.78 14.61 14.64 3,202,714 -0.07(-0.47%)
Jun 02, 2003 14.77 14.88 14.67 14.71 4,204,587 +0.00(+0.01%)
May 30, 2003 14.65 14.75 14.57 14.71 8,001,269 +0.19(+1.32%)
May 29, 2003 14.67 14.71 14.49 14.51 5,137,582 -0.16(-1.07%)
May 28, 2003 14.84 14.85 14.62 14.67 5,002,508 -0.08(-0.52%)
May 27, 2003 14.80 14.98 14.74 14.75 4,595,198 -0.19(-1.25%)
May 23, 2003 14.56 15.04 14.41 14.94 3,890,309 +0.33(+2.26%)
May 22, 2003 14.58 14.80 14.54 14.61 2,984,449 +0.03(+0.22%)
May 21, 2003 14.78 14.78 14.54 14.57 2,836,255 -0.21(-1.42%)
May 20, 2003 14.83 14.93 14.62 14.78 3,526,832 -0.09(-0.60%)
May 19, 2003 15.09 15.17 14.83 14.87 3,211,063 -0.37(-2.43%)
May 16, 2003 15.15 15.36 15.10 15.24 2,807,630 -0.02(-0.11%)
May 15, 2003 15.45 15.53 15.22 15.26 3,514,010 -0.15(-0.98%)
May 14, 2003 15.34 15.44 15.26 15.41 3,850,950 +0.06(+0.38%)
May 13, 2003 15.18 15.36 15.05 15.35 3,147,551 +0.17(+1.10%)
May 12, 2003 14.96 15.23 14.84 15.18 3,224,183 +0.29(+1.97%)
May 09, 2003 14.87 14.94 14.81 14.89 2,721,755 +0.13(+0.85%)
May 08, 2003 14.82 14.97 14.71 14.76 2,225,589 -0.18(-1.18%)
May 07, 2003 14.87 14.98 14.80 14.94 6,194,319 +0.01(+0.08%)
May 06, 2003 14.98 15.09 14.84 14.93 4,242,456 +0.09(+0.60%)
May 05, 2003 15.06 15.17 14.69 14.84 4,081,440 -0.22(-1.48%)
May 02, 2003 14.92 15.18 14.87 15.06 4,994,159 +0.38(+2.57%)
May 01, 2003 14.75 14.79 14.46 14.69 2,698,199 -0.06(-0.42%)
Apr 30, 2003 14.77 14.97 14.71 14.75 3,149,340 -0.22(-1.50%)
Apr 29, 2003 15.01 15.24 14.77 14.97 7,808,051 +0.46(+3.19%)
Apr 28, 2003 14.29 14.60 14.21 14.51 2,479,039 +0.18(+1.28%)
Apr 25, 2003 14.42 14.50 14.28 14.33 2,303,115 -0.12(-0.81%)
Apr 24, 2003 14.53 14.58 14.40 14.44 2,403,004 -0.12(-0.85%)
Apr 23, 2003 14.54 14.70 14.39 14.57 3,155,304 +0.05(+0.32%)
Apr 22, 2003 14.26 14.64 14.26 14.52 4,848,350 +0.32(+2.24%)
Apr 21, 2003 14.05 14.39 14.05 14.20 3,837,532 +0.15(+1.07%)
Apr 17, 2003 13.71 14.15 13.69 14.05 4,127,956 +0.31(+2.27%)
Apr 16, 2003 13.75 13.85 13.63 13.74 4,273,168 +0.05(+0.38%)
Apr 15, 2003 13.62 13.71 13.43 13.69 3,463,022 +0.07(+0.48%)
Apr 14, 2003 13.47 13.63 13.41 13.62 4,786,031 +0.17(+1.27%)
Apr 11, 2003 13.67 13.67 13.37 13.45 5,861,256 -0.19(-1.43%)
Apr 10, 2003 14.03 14.03 13.51 13.65 5,908,368 -0.38(-2.71%)
Apr 09, 2003 13.99 14.15 13.95 14.03 3,956,504 -0.01(-0.06%)
Apr 08, 2003 14.05 14.14 13.82 14.04 4,209,358 -0.05(-0.36%)
Apr 07, 2003 13.92 14.15 13.80 14.09 6,643,969 +0.12(+0.89%)
Apr 04, 2003 14.49 14.49 13.96 13.96 6,852,693 -0.54(-3.72%)
Apr 03, 2003 14.59 14.67 14.43 14.50 2,578,630 -0.09(-0.60%)
Apr 02, 2003 14.69 14.70 14.20 14.59 4,753,232 -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.