Northrop Grumman (NY: NOC )

522.26 +0.63 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.88 14.97 14.73 14.75 2,981,044 -0.05(-0.35%)
Jul 30, 2003 14.75 14.84 14.66 14.81 3,233,606 +0.03(+0.17%)
Jul 29, 2003 14.75 14.86 14.54 14.78 6,177,767 +0.01(+0.04%)
Jul 28, 2003 14.36 14.84 14.30 14.77 11,899,797 +0.84(+6.04%)
Jul 25, 2003 13.80 13.95 13.72 13.93 4,333,564 +0.15(+1.10%)
Jul 24, 2003 14.17 14.20 13.78 13.78 4,426,086 -0.36(-2.55%)
Jul 23, 2003 14.24 14.31 14.06 14.14 2,931,657 -0.11(-0.80%)
Jul 22, 2003 13.87 14.33 13.87 14.25 3,795,306 +0.20(+1.43%)
Jul 21, 2003 14.24 14.36 13.95 14.05 3,315,189 -0.19(-1.35%)
Jul 18, 2003 13.89 14.27 13.84 14.24 3,829,690 +0.43(+3.11%)
Jul 17, 2003 13.96 13.96 13.76 13.81 2,396,838 -0.14(-1.02%)
Jul 16, 2003 14.04 14.08 13.83 13.96 4,096,005 -0.08(-0.57%)
Jul 15, 2003 14.09 14.19 14.01 14.04 2,800,375 -0.04(-0.28%)
Jul 14, 2003 14.13 14.13 14.03 14.08 3,386,143 -0.03(-0.19%)
Jul 11, 2003 14.07 14.16 13.99 14.10 3,318,627 +0.08(+0.54%)
Jul 10, 2003 13.74 14.06 13.73 14.03 4,678,336 +0.25(+1.80%)
Jul 09, 2003 13.80 13.85 13.70 13.78 3,612,762 -0.08(-0.61%)
Jul 08, 2003 13.78 13.87 13.66 13.87 3,071,066 +0.11(+0.79%)
Jul 07, 2003 13.77 13.95 13.72 13.76 2,975,418 -0.01(-0.08%)
Jul 03, 2003 13.99 14.01 13.77 13.77 1,831,699 -0.31(-2.19%)
Jul 02, 2003 14.11 14.12 13.95 14.08 2,394,963 -0.03(-0.23%)
Jul 01, 2003 13.80 14.12 13.20 14.11 3,840,005 +0.31(+2.21%)
Jun 30, 2003 13.77 13.82 13.71 13.80 2,832,570 +0.08(+0.55%)
Jun 27, 2003 13.90 13.90 13.72 13.73 2,218,669 -0.14(-1.04%)
Jun 26, 2003 13.97 14.00 13.81 13.87 2,882,270 -0.13(-0.94%)
Jun 25, 2003 14.06 14.21 13.97 14.00 2,810,065 -0.13(-0.92%)
Jun 24, 2003 14.05 14.22 14.04 14.13 3,320,190 +0.03(+0.22%)
Jun 23, 2003 14.08 14.16 14.01 14.10 3,266,427 -0.09(-0.66%)
Jun 20, 2003 14.07 14.29 14.01 14.20 6,371,564 +0.19(+1.32%)
Jun 19, 2003 13.92 14.15 13.92 14.01 3,962,848 +0.07(+0.50%)
Jun 18, 2003 13.79 13.97 13.68 13.94 4,030,677 +0.15(+1.11%)
Jun 17, 2003 13.91 13.91 13.66 13.79 4,715,533 -0.15(-1.07%)
Jun 16, 2003 13.80 13.94 13.76 13.94 2,984,795 +0.18(+1.29%)
Jun 13, 2003 14.04 14.11 13.70 13.76 2,915,715 -0.24(-1.69%)
Jun 12, 2003 13.93 14.22 13.93 13.99 4,116,948 +0.07(+0.49%)
Jun 11, 2003 13.79 13.95 13.50 13.93 3,420,527 +0.31(+2.28%)
Jun 10, 2003 13.42 13.63 13.34 13.62 4,196,968 +0.26(+1.94%)
Jun 09, 2003 13.66 13.66 13.26 13.36 5,900,511 -0.30(-2.22%)
Jun 06, 2003 13.85 13.90 13.66 13.66 6,036,169 -0.09(-0.69%)
Jun 05, 2003 13.79 13.98 13.72 13.76 4,526,111 -0.05(-0.36%)
Jun 04, 2003 13.92 13.95 13.72 13.80 5,648,574 -0.16(-1.15%)
Jun 03, 2003 14.08 14.10 13.94 13.96 3,357,386 -0.07(-0.47%)
Jun 02, 2003 14.09 14.19 14.00 14.03 4,407,644 +0.00(+0.01%)
May 30, 2003 13.97 14.07 13.90 14.03 8,387,684 +0.18(+1.32%)
May 29, 2003 14.00 14.03 13.83 13.85 5,385,697 -0.15(-1.07%)
May 28, 2003 14.16 14.16 13.94 14.00 5,244,100 -0.07(-0.52%)
May 27, 2003 14.12 14.29 14.06 14.07 4,817,120 -0.18(-1.25%)
May 23, 2003 13.89 14.35 13.75 14.25 4,078,188 +0.32(+2.26%)
May 22, 2003 13.91 14.12 13.87 13.93 3,128,580 +0.03(+0.22%)
May 21, 2003 14.10 14.10 13.87 13.90 2,973,230 -0.20(-1.42%)
May 20, 2003 14.15 14.24 13.94 14.10 3,697,157 -0.08(-0.60%)
May 19, 2003 14.40 14.47 14.15 14.19 3,366,139 -0.35(-2.43%)
May 16, 2003 14.45 14.66 14.40 14.54 2,943,222 -0.02(-0.11%)
May 15, 2003 14.74 14.81 14.52 14.56 3,683,717 -0.14(-0.98%)
May 14, 2003 14.64 14.73 14.56 14.70 4,036,928 +0.06(+0.38%)
May 13, 2003 14.48 14.65 14.36 14.64 3,299,560 +0.16(+1.10%)
May 12, 2003 14.27 14.53 14.16 14.48 3,379,892 +0.28(+1.97%)
May 09, 2003 14.19 14.25 14.13 14.20 2,853,200 +0.12(+0.85%)
May 08, 2003 14.14 14.28 14.03 14.08 2,333,072 -0.17(-1.18%)
May 07, 2003 14.19 14.29 14.12 14.25 6,493,469 +0.01(+0.08%)
May 06, 2003 14.29 14.40 14.16 14.24 4,447,342 +0.08(+0.60%)
May 05, 2003 14.37 14.47 14.02 14.16 4,278,550 -0.21(-1.48%)
May 02, 2003 14.23 14.48 14.19 14.37 5,235,348 +0.36(+2.57%)
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.