Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 63.50 64.41 62.50 62.50 1,593,500 -1.41(-2.21%)
Jun 27, 2002 61.20 63.95 61.17 63.91 1,943,800 +2.78(+4.56%)
Jun 26, 2002 61.88 61.90 60.80 61.12 1,686,600 -0.88(-1.41%)
Jun 25, 2002 64.18 65.18 61.90 62.00 2,818,800 -2.35(-3.64%)
Jun 21, 2002 64.53 64.93 64.00 64.35 1,899,900 -0.63(-0.97%)
Jun 20, 2002 66.35 66.70 64.75 64.97 1,637,000 -1.28(-1.92%)
Jun 19, 2002 64.85 67.50 64.61 66.25 3,366,800 +1.40(+2.16%)
Jun 18, 2002 63.03 64.88 63.00 64.85 1,706,300 +1.82(+2.90%)
Jun 17, 2002 61.07 63.03 61.07 63.03 957,300 +1.96(+3.21%)
Jun 14, 2002 61.65 62.10 60.39 61.06 737,700 +0.16(+0.27%)
Jun 12, 2002 60.15 61.00 60.03 60.90 1,032,900 +0.88(+1.46%)
Jun 11, 2002 60.33 60.33 59.72 60.03 838,200 -0.32(-0.54%)
Jun 10, 2002 58.63 60.75 58.05 60.35 6,970,000 +1.50(+2.56%)
Jun 07, 2002 59.50 59.51 58.63 58.85 1,117,300 -0.65(-1.10%)
Jun 06, 2002 60.24 60.25 59.30 59.50 1,178,800 -0.75(-1.24%)
Jun 05, 2002 59.62 60.38 59.50 60.25 1,111,000 -0.40(-0.67%)
May 31, 2002 61.50 61.75 60.65 60.65 628,000 +0.47(+0.78%)
May 28, 2002 60.62 60.85 59.83 60.19 744,800 -0.11(-0.18%)
May 27, 2002 61.50 61.50 60.00 60.29 756,800 +0.00(+0.00%)
May 24, 2002 61.50 61.50 60.00 60.29 756,800 -1.09(-1.77%)
May 23, 2002 62.17 62.20 60.38 61.38 850,500 -0.86(-1.38%)
May 22, 2002 62.02 62.29 61.71 62.24 626,500 +0.22(+0.35%)
May 21, 2002 61.62 62.50 61.54 62.02 461,300 +0.50(+0.81%)
May 20, 2002 61.50 62.17 61.20 61.52 957,000 +0.08(+0.14%)
May 17, 2002 61.58 62.05 60.90 61.44 645,400 -0.13(-0.22%)
May 16, 2002 60.92 61.90 60.92 61.57 558,300 +0.65(+1.07%)
May 15, 2002 61.75 61.75 60.50 60.92 845,700 -0.87(-1.41%)
May 14, 2002 62.38 63.08 61.78 61.79 991,300 -0.47(-0.75%)
May 13, 2002 60.37 62.49 60.33 62.26 1,513,300 +1.89(+3.12%)
May 10, 2002 60.88 61.58 60.27 60.37 771,100 -0.51(-0.85%)
May 09, 2002 60.68 61.94 60.63 60.88 1,151,300 +0.08(+0.13%)
May 08, 2002 60.11 60.85 59.78 60.80 873,200 +1.07(+1.79%)
May 07, 2002 60.17 60.60 59.55 59.74 1,350,800 -0.08(-0.13%)
May 06, 2002 61.00 61.01 59.25 59.81 1,611,500 -1.38(-2.25%)
May 03, 2002 61.75 61.80 59.92 61.19 2,296,100 -0.51(-0.83%)
May 02, 2002 62.12 62.99 61.70 61.70 2,204,900 -0.64(-1.03%)
May 01, 2002 60.50 62.42 60.39 62.34 2,009,000 +2.01(+3.33%)
Apr 30, 2002 59.49 61.05 59.41 60.33 2,593,600 +2.34(+4.03%)
Apr 29, 2002 58.19 59.15 57.90 57.99 899,700 -0.32(-0.55%)
Apr 26, 2002 58.45 58.62 57.67 58.31 670,000 -0.09(-0.15%)
Apr 25, 2002 58.12 58.50 57.47 58.40 1,327,300 +0.16(+0.27%)
Apr 24, 2002 58.25 59.05 57.51 58.24 1,475,500 -0.46(-0.78%)
Apr 23, 2002 57.10 58.72 56.76 58.70 1,391,500 +1.62(+2.84%)
Apr 22, 2002 56.38 57.80 56.35 57.08 1,564,000 +0.96(+1.71%)
Apr 19, 2002 56.95 56.96 55.65 56.12 1,123,800 -0.83(-1.46%)
Apr 18, 2002 56.95 57.35 56.38 56.95 1,370,300 +0.01(+0.02%)
Apr 17, 2002 58.25 58.26 56.74 56.94 2,052,700 -1.43(-2.45%)
Apr 16, 2002 57.45 58.55 57.00 58.37 1,575,400 +0.92(+1.61%)
Apr 15, 2002 58.30 58.30 57.32 57.45 1,750,700 -1.71(-2.89%)
Apr 12, 2002 59.38 59.88 59.01 59.15 1,526,400 -0.29(-0.48%)
Apr 11, 2002 58.83 59.72 58.60 59.44 1,411,000 +0.61(+1.05%)
Apr 10, 2002 57.62 58.95 57.40 58.83 971,500 +1.45(+2.53%)
Apr 09, 2002 58.35 58.58 56.55 57.38 1,230,200 -0.90(-1.55%)
Apr 08, 2002 57.42 58.33 57.35 58.28 776,900 +0.85(+1.49%)
Apr 05, 2002 57.03 57.80 57.03 57.42 889,100 +0.52(+0.92%)
Apr 04, 2002 56.78 57.04 56.66 56.90 765,200 +0.16(+0.27%)
Apr 03, 2002 57.00 57.90 56.25 56.74 1,193,600 -0.26(-0.45%)
Apr 02, 2002 58.06 58.90 56.70 57.00 1,740,800 -1.06(-1.83%)
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.