Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 33.09 33.32 32.91 33.22 3,541,984 +0.43(+1.32%)
May 29, 2003 33.14 33.22 32.74 32.79 2,274,293 -0.36(-1.07%)
May 28, 2003 33.52 33.54 33.02 33.14 2,214,499 -0.17(-0.52%)
May 27, 2003 33.43 33.85 33.29 33.32 2,034,192 -0.42(-1.25%)
May 23, 2003 32.90 33.98 32.56 33.74 1,722,153 +0.75(+2.26%)
May 22, 2003 32.93 33.43 32.84 32.99 1,321,149 +0.07(+0.22%)
May 21, 2003 33.39 33.39 32.84 32.92 1,255,547 -0.47(-1.42%)
May 20, 2003 33.50 33.72 33.02 33.39 1,561,250 -0.20(-0.60%)
May 19, 2003 34.09 34.28 33.50 33.60 1,421,466 -0.84(-2.43%)
May 16, 2003 34.22 34.71 34.11 34.43 1,242,875 -0.04(-0.11%)
May 15, 2003 34.91 35.08 34.38 34.47 1,555,574 -0.34(-0.98%)
May 14, 2003 34.66 34.88 34.48 34.81 1,704,730 +0.13(+0.38%)
May 13, 2003 34.28 34.70 34.00 34.68 1,393,351 +0.38(+1.10%)
May 12, 2003 33.79 34.41 33.52 34.30 1,427,274 +0.66(+1.97%)
May 09, 2003 33.60 33.75 33.47 33.64 1,204,860 +0.28(+0.85%)
May 08, 2003 33.49 33.81 33.22 33.35 985,219 -0.40(-1.18%)
May 07, 2003 33.60 33.84 33.44 33.75 2,742,087 +0.03(+0.08%)
May 06, 2003 33.85 34.09 33.52 33.72 1,878,040 +0.20(+0.60%)
May 05, 2003 34.03 34.28 33.19 33.52 1,806,763 -0.50(-1.48%)
May 02, 2003 33.69 34.30 33.60 34.03 2,210,803 +0.85(+2.57%)
May 01, 2003 33.32 33.41 32.67 33.18 1,194,433 -0.14(-0.42%)
Apr 30, 2003 33.36 33.82 33.24 33.32 1,394,143 -0.51(-1.50%)
Apr 29, 2003 33.90 34.43 33.36 33.82 3,456,450 +1.05(+3.19%)
Apr 28, 2003 32.27 32.99 32.10 32.78 1,097,415 +0.41(+1.28%)
Apr 25, 2003 32.58 32.77 32.25 32.36 1,019,538 -0.27(-0.81%)
Apr 24, 2003 32.82 32.94 32.53 32.63 1,063,756 -0.28(-0.85%)
Apr 23, 2003 32.83 33.20 32.52 32.91 1,396,783 +0.11(+0.32%)
Apr 22, 2003 32.22 33.07 32.22 32.80 2,146,257 +0.72(+2.24%)
Apr 21, 2003 31.75 32.51 31.75 32.08 1,698,790 +0.34(+1.07%)
Apr 17, 2003 30.96 31.96 30.93 31.74 1,827,354 +0.70(+2.27%)
Apr 16, 2003 31.07 31.29 30.79 31.04 1,891,636 +0.12(+0.38%)
Apr 15, 2003 30.78 30.96 30.34 30.92 1,533,003 +0.15(+0.48%)
Apr 14, 2003 30.43 30.80 30.30 30.77 2,118,669 +0.39(+1.27%)
Apr 11, 2003 30.88 30.89 30.19 30.39 2,594,648 -0.44(-1.43%)
Apr 10, 2003 31.69 31.69 30.51 30.83 2,615,503 -0.86(-2.71%)
Apr 09, 2003 31.61 31.97 31.52 31.69 1,751,456 -0.02(-0.06%)
Apr 08, 2003 31.74 31.93 31.22 31.71 1,863,389 -0.11(-0.36%)
Apr 07, 2003 31.44 31.97 31.18 31.82 2,941,137 +0.28(+0.89%)
Apr 04, 2003 32.73 32.73 31.54 31.54 3,033,535 -1.22(-3.72%)
Apr 03, 2003 32.96 33.14 32.59 32.76 1,141,502 -0.20(-0.60%)
Apr 02, 2003 33.18 33.20 32.08 32.96 2,104,150 -0.10(-0.30%)
Apr 01, 2003 32.60 33.30 32.55 33.05 1,984,957 +0.55(+1.70%)
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%)
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.