Northrop Grumman (NY: NOC )

527.83 +7.22 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 32.50 33.08 32.17 32.50 1,733,769 -0.25(-0.76%)
Mar 28, 2003 32.41 33.05 32.14 32.75 1,822,998 +0.29(+0.89%)
Mar 27, 2003 31.46 32.58 31.46 32.46 2,941,269 +0.76(+2.40%)
Mar 26, 2003 32.01 32.01 31.44 31.70 1,283,134 -0.03(-0.10%)
Mar 25, 2003 32.04 32.04 31.59 31.73 1,604,280 -0.25(-0.78%)
Mar 24, 2003 31.29 32.08 31.19 31.98 3,123,820 +0.79(+2.53%)
Mar 21, 2003 32.20 32.24 30.43 31.19 5,009,121 -0.98(-3.06%)
Mar 20, 2003 33.13 33.13 32.08 32.18 2,071,019 -0.95(-2.86%)
Mar 19, 2003 33.20 33.38 32.84 33.13 1,658,795 +0.49(+1.50%)
Mar 18, 2003 32.71 33.43 32.47 32.64 2,816,137 -0.00(-0.01%)
Mar 17, 2003 31.97 32.64 31.52 32.64 3,371,709 +0.67(+2.10%)
Mar 14, 2003 30.99 32.21 30.92 31.97 2,723,872 +1.27(+4.12%)
Mar 13, 2003 30.46 30.75 30.25 30.71 1,863,389 +0.51(+1.69%)
Mar 12, 2003 29.93 30.31 29.65 30.19 2,289,076 +0.27(+0.90%)
Mar 11, 2003 30.82 30.89 29.93 29.93 2,725,192 -0.85(-2.77%)
Mar 10, 2003 31.00 31.21 30.70 30.78 2,669,885 -0.56(-1.79%)
Mar 07, 2003 31.84 32.09 31.27 31.34 2,170,148 -0.50(-1.58%)
Mar 06, 2003 31.25 31.91 30.97 31.84 3,796,208 +0.12(+0.37%)
Mar 05, 2003 31.84 32.05 31.10 31.72 6,574,727 -1.33(-4.02%)
Mar 04, 2003 32.75 33.40 32.25 33.05 2,153,252 +0.24(+0.74%)
Mar 03, 2003 33.00 33.33 32.72 32.81 1,706,050 -0.03(-0.09%)
Feb 28, 2003 32.61 33.01 32.61 32.84 1,699,582 -0.11(-0.34%)
Feb 27, 2003 33.33 33.41 32.60 32.96 2,296,204 -0.36(-1.09%)
Feb 26, 2003 33.66 33.80 32.73 33.32 2,445,492 -0.30(-0.89%)
Feb 25, 2003 33.37 33.94 33.37 33.62 2,706,448 -0.02(-0.05%)
Feb 24, 2003 34.52 34.53 33.62 33.63 2,075,771 -0.93(-2.69%)
Feb 21, 2003 34.66 34.81 34.33 34.56 2,385,830 -0.01(-0.03%)
Feb 20, 2003 35.34 35.40 34.44 34.57 1,572,205 -0.77(-2.17%)
Feb 19, 2003 34.77 35.38 34.71 35.34 1,711,593 +0.57(+1.63%)
Feb 18, 2003 34.99 34.99 34.21 34.77 2,307,160 -0.14(-0.41%)
Feb 14, 2003 34.62 35.08 34.28 34.91 1,416,582 +0.29(+0.84%)
Feb 13, 2003 34.50 34.75 33.96 34.62 1,527,855 +0.06(+0.16%)
Feb 12, 2003 35.13 35.15 34.22 34.57 1,843,721 -0.06(-0.16%)
Feb 11, 2003 34.81 34.85 34.32 34.62 1,092,400 -0.16(-0.45%)
Feb 10, 2003 34.73 35.00 34.35 34.78 1,076,428 +0.05(+0.13%)
Feb 07, 2003 34.85 35.22 34.60 34.73 1,063,228 +0.08(+0.22%)
Feb 06, 2003 35.00 35.04 34.44 34.66 1,002,774 -0.36(-1.03%)
Feb 05, 2003 35.26 35.55 34.88 35.02 1,533,663 -0.24(-0.69%)
Feb 04, 2003 34.88 35.32 34.82 35.26 1,505,943 +0.28(+0.81%)
Feb 03, 2003 34.63 35.27 34.49 34.97 1,558,742 +0.35(+1.01%)
Jan 31, 2003 34.38 35.19 34.36 34.63 2,234,958 -0.11(-0.31%)
Jan 30, 2003 34.97 35.04 34.60 34.73 1,609,956 -0.38(-1.09%)
Jan 29, 2003 34.47 35.40 34.45 35.11 2,110,750 +0.32(+0.93%)
Jan 28, 2003 33.49 35.08 33.49 34.79 2,441,268 +1.31(+3.91%)
Jan 27, 2003 34.24 34.36 33.33 33.48 1,745,912 -0.70(-2.06%)
Jan 24, 2003 34.85 35.30 34.19 34.19 2,211,331 -0.70(-2.01%)
Jan 23, 2003 34.35 35.27 34.07 34.89 2,608,903 +0.90(+2.65%)
Jan 22, 2003 35.84 36.36 33.90 33.99 5,120,658 -1.85(-5.16%)
Jan 21, 2003 36.10 36.21 35.74 35.83 1,149,158 -0.27(-0.73%)
Jan 17, 2003 36.70 36.70 36.06 36.10 1,633,980 -0.60(-1.63%)
Jan 16, 2003 36.74 37.08 36.67 36.70 1,291,450 +0.03(+0.08%)
Jan 15, 2003 36.99 37.02 36.48 36.67 1,286,434 -0.34(-0.91%)
Jan 14, 2003 37.31 37.33 36.90 37.00 1,265,182 -0.14(-0.37%)
Jan 13, 2003 37.29 37.46 36.78 37.14 1,685,854 -0.29(-0.78%)
Jan 10, 2003 37.12 37.61 37.12 37.43 1,107,579 -0.01(-0.03%)
Jan 09, 2003 37.25 37.44 36.46 37.44 2,506,210 +0.23(+0.62%)
Jan 08, 2003 37.28 37.88 37.05 37.21 1,214,232 -0.06(-0.17%)
Jan 07, 2003 38.05 38.05 37.14 37.28 2,058,083 -0.77(-2.01%)
Jan 06, 2003 37.70 38.30 37.67 38.04 2,446,548 +0.39(+1.04%)
Jan 03, 2003 37.81 37.81 37.33 37.65 1,355,864 -0.15(-0.40%)
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.