Northrop Grumman (NY: NOC )

397.41 USD -4.24 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 43.03 43.20 42.85 43.15 906,200 +0.24(+0.55%)
Jun 27, 2003 43.45 43.45 42.88 42.91 709,800 -0.45(-1.04%)
Jun 26, 2003 43.66 43.75 43.17 43.36 922,100 -0.41(-0.94%)
Jun 25, 2003 43.95 44.42 43.65 43.77 899,000 -0.40(-0.92%)
Jun 24, 2003 43.92 44.46 43.90 44.17 1,062,200 +0.09(+0.22%)
Jun 23, 2003 44.00 44.25 43.79 44.08 1,045,000 -0.29(-0.66%)
Jun 20, 2003 43.97 44.66 43.80 44.38 2,038,400 +0.58(+1.32%)
Jun 19, 2003 43.53 44.22 43.50 43.79 1,267,800 +0.22(+0.50%)
Jun 18, 2003 43.10 43.67 42.76 43.58 1,289,500 +0.48(+1.11%)
Jun 17, 2003 43.47 43.47 42.69 43.10 1,508,600 -0.46(-1.07%)
Jun 16, 2003 43.13 43.56 43.00 43.56 954,900 +0.55(+1.29%)
Jun 13, 2003 43.90 44.10 42.82 43.01 932,800 -0.74(-1.69%)
Jun 12, 2003 43.53 44.45 43.53 43.74 1,317,100 +0.22(+0.49%)
Jun 11, 2003 43.12 43.60 42.20 43.53 1,094,300 +0.97(+2.28%)
Jun 10, 2003 41.94 42.60 41.70 42.56 1,342,700 +0.81(+1.94%)
Jun 09, 2003 42.70 42.71 41.46 41.75 1,887,700 -0.95(-2.22%)
Jun 06, 2003 43.30 43.45 42.70 42.70 1,931,100 -0.29(-0.69%)
Jun 05, 2003 43.12 43.70 42.88 42.99 1,448,000 -0.16(-0.36%)
Jun 04, 2003 43.50 43.60 42.88 43.15 1,807,100 -0.50(-1.15%)
Jun 03, 2003 44.02 44.08 43.58 43.65 1,074,100 -0.20(-0.47%)
Jun 02, 2003 44.05 44.35 43.76 43.85 1,410,100 +0.01(+0.01%)
May 30, 2003 43.67 43.97 43.44 43.85 2,683,400 +0.57(+1.32%)
May 29, 2003 43.75 43.85 43.22 43.28 1,723,000 -0.47(-1.07%)
May 28, 2003 44.25 44.26 43.58 43.75 1,677,700 -0.23(-0.52%)
May 27, 2003 44.12 44.67 43.94 43.98 1,541,100 -0.55(-1.25%)
May 23, 2003 43.42 44.85 42.97 44.53 1,304,700 +0.99(+2.26%)
May 22, 2003 43.47 44.12 43.35 43.55 1,000,900 +0.09(+0.22%)
May 21, 2003 44.08 44.08 43.35 43.46 951,200 -0.62(-1.42%)
May 20, 2003 44.22 44.51 43.58 44.08 1,182,800 -0.26(-0.60%)
May 19, 2003 45.00 45.24 44.22 44.35 1,076,900 -1.10(-2.43%)
May 16, 2003 45.17 45.81 45.03 45.45 941,600 -0.05(-0.11%)
May 15, 2003 46.08 46.30 45.38 45.50 1,178,500 -0.45(-0.98%)
May 14, 2003 45.75 46.04 45.51 45.95 1,291,500 +0.17(+0.38%)
May 13, 2003 45.25 45.80 44.88 45.78 1,055,600 +0.50(+1.10%)
May 12, 2003 44.60 45.42 44.25 45.28 1,081,300 +0.88(+1.97%)
May 09, 2003 44.35 44.54 44.17 44.40 912,800 +0.38(+0.85%)
May 08, 2003 44.20 44.62 43.85 44.03 746,400 -0.52(-1.18%)
May 07, 2003 44.35 44.67 44.15 44.55 2,077,400 +0.03(+0.08%)
May 06, 2003 44.67 45.00 44.25 44.51 1,422,800 +0.26(+0.60%)
May 05, 2003 44.92 45.24 43.81 44.25 1,368,800 -0.67(-1.48%)
May 02, 2003 44.47 45.28 44.35 44.92 1,674,900 +1.12(+2.57%)
May 01, 2003 43.97 44.10 43.12 43.79 904,900 -0.18(-0.42%)
Apr 30, 2003 44.04 44.65 43.88 43.97 1,056,200 -0.67(-1.50%)
Apr 29, 2003 44.75 45.45 44.03 44.65 2,618,600 +1.38(+3.19%)
Apr 28, 2003 42.60 43.54 42.37 43.26 831,400 +0.54(+1.28%)
Apr 25, 2003 43.00 43.25 42.57 42.72 772,400 -0.35(-0.81%)
Apr 24, 2003 43.31 43.47 42.94 43.07 805,900 -0.37(-0.85%)
Apr 23, 2003 43.34 43.83 42.92 43.44 1,058,200 +0.14(+0.32%)
Apr 22, 2003 42.53 43.65 42.53 43.30 1,626,000 +0.95(+2.24%)
Apr 21, 2003 41.90 42.92 41.90 42.35 1,287,000 +0.45(+1.07%)
Apr 17, 2003 40.87 42.19 40.83 41.90 1,384,400 +0.93(+2.27%)
Apr 16, 2003 41.01 41.30 40.63 40.97 1,433,100 +0.16(+0.38%)
Apr 15, 2003 40.62 40.87 40.05 40.81 1,161,400 +0.20(+0.48%)
Apr 14, 2003 40.16 40.65 40.00 40.62 1,605,100 +0.51(+1.27%)
Apr 11, 2003 40.76 40.78 39.85 40.11 1,965,700 -0.58(-1.43%)
Apr 10, 2003 41.83 41.83 40.28 40.69 1,981,500 -1.14(-2.71%)
Apr 09, 2003 41.72 42.20 41.60 41.83 1,326,900 -0.02(-0.06%)
Apr 08, 2003 41.90 42.15 41.21 41.85 1,411,700 -0.15(-0.36%)
Apr 07, 2003 41.51 42.20 41.15 42.00 2,228,200 +0.37(+0.89%)
Apr 04, 2003 43.20 43.21 41.63 41.63 2,298,200 -1.61(-3.72%)
Apr 03, 2003 43.50 43.74 43.01 43.24 864,800 -0.26(-0.60%)
Apr 02, 2003 43.80 43.83 42.35 43.50 1,594,100 -0.13(-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.