Northrop Grumman (NY: NOC )

403.23 USD +0.05 (+0.01%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 49.43 49.43 48.45 48.46 717,200 -0.57(-1.17%)
Nov 27, 2002 49.50 50.00 48.64 49.03 2,813,700 -0.27(-0.55%)
Nov 26, 2002 49.15 49.54 48.65 49.30 2,696,300 +0.87(+1.80%)
Nov 25, 2002 48.90 49.00 48.33 48.43 1,686,000 -0.13(-0.27%)
Nov 22, 2002 48.00 49.50 47.85 48.56 2,705,800 +0.56(+1.17%)
Nov 21, 2002 47.13 48.98 47.13 48.00 3,563,800 +2.00(+4.35%)
Nov 20, 2002 45.50 46.25 45.00 46.00 2,396,100 +0.79(+1.76%)
Nov 19, 2002 43.74 45.33 43.74 45.21 3,045,200 +1.48(+3.37%)
Nov 18, 2002 45.90 46.00 43.60 43.73 3,547,600 -2.17(-4.74%)
Nov 15, 2002 45.26 46.00 44.95 45.90 3,033,100 +0.65(+1.45%)
Nov 14, 2002 46.64 47.12 44.50 45.25 3,286,200 -1.38(-2.97%)
Nov 13, 2002 48.65 48.65 45.55 46.63 4,343,000 -2.01(-4.12%)
Nov 12, 2002 49.25 49.25 48.51 48.64 2,045,400 -0.06(-0.12%)
Nov 11, 2002 49.28 50.28 48.55 48.70 1,657,900 -0.57(-1.16%)
Nov 08, 2002 49.60 50.55 49.12 49.27 1,427,600 -0.20(-0.40%)
Nov 07, 2002 50.25 50.25 49.31 49.47 1,740,700 -0.73(-1.45%)
Nov 06, 2002 48.24 50.50 48.24 50.20 2,827,300 +1.96(+4.06%)
Nov 05, 2002 47.88 48.95 47.25 48.24 2,852,600 +1.23(+2.62%)
Nov 04, 2002 50.38 50.75 47.00 47.01 5,689,000 -3.38(-6.70%)
Nov 01, 2002 51.57 51.57 50.08 50.38 1,875,000 -1.18(-2.29%)
Oct 31, 2002 51.34 51.86 51.25 51.56 1,068,100 +0.23(+0.45%)
Oct 30, 2002 51.85 52.25 51.07 51.33 1,533,100 -0.75(-1.44%)
Oct 29, 2002 50.99 52.49 50.17 52.08 1,674,800 +1.09(+2.15%)
Oct 28, 2002 52.53 52.74 50.72 50.99 1,746,600 -1.54(-2.93%)
Oct 25, 2002 52.60 53.15 51.88 52.53 1,217,100 -0.57(-1.06%)
Oct 24, 2002 53.00 54.63 52.67 53.10 2,505,400 +0.25(+0.47%)
Oct 23, 2002 51.01 52.94 51.01 52.85 1,362,200 +0.94(+1.82%)
Oct 22, 2002 51.97 52.24 50.68 51.90 1,439,300 -0.07(-0.14%)
Oct 21, 2002 50.12 52.10 49.90 51.97 2,736,600 +1.61(+3.21%)
Oct 18, 2002 50.75 51.12 48.45 50.36 5,985,400 -0.39(-0.77%)
Oct 17, 2002 57.51 57.49 49.08 50.75 12,702,300 -6.76(-11.75%)
Oct 16, 2002 57.70 58.58 57.30 57.51 1,314,300 -0.19(-0.33%)
Oct 15, 2002 57.72 58.99 57.00 57.70 1,744,000 -0.03(-0.04%)
Oct 14, 2002 58.30 59.22 57.31 57.72 1,455,700 -1.03(-1.75%)
Oct 11, 2002 58.49 59.47 57.99 58.75 1,507,700 +1.40(+2.43%)
Oct 10, 2002 56.00 58.50 55.56 57.35 1,794,100 +1.30(+2.32%)
Oct 09, 2002 57.12 57.13 54.50 56.05 3,639,300 -1.29(-2.26%)
Oct 08, 2002 60.70 60.70 57.16 57.35 3,082,300 -3.35(-5.52%)
Oct 07, 2002 59.65 61.45 59.42 60.70 1,351,500 +1.05(+1.76%)
Oct 04, 2002 61.00 61.22 58.89 59.65 1,550,600 -1.23(-2.02%)
Oct 03, 2002 61.26 62.47 60.33 60.88 1,589,500 -0.37(-0.60%)
Oct 02, 2002 61.40 61.75 61.03 61.25 1,603,600 -0.15(-0.24%)
Oct 01, 2002 62.75 62.75 61.00 61.40 100,000 -0.62(-1.00%)
Sep 30, 2002 63.05 63.05 61.98 62.02 1,466,200 -1.36(-2.15%)
Sep 27, 2002 63.38 64.00 62.89 63.38 1,035,500 +0.00(+0.00%)
Sep 26, 2002 62.83 63.40 62.20 63.38 1,197,100 +0.67(+1.08%)
Sep 25, 2002 63.17 63.42 62.45 62.71 1,283,300 -0.46(-0.73%)
Sep 24, 2002 64.00 64.24 62.21 63.17 50,000 -0.43(-0.68%)
Sep 23, 2002 62.62 63.78 62.51 63.60 1,214,100 +1.33(+2.13%)
Sep 20, 2002 61.53 62.45 61.53 62.27 1,287,400 +0.75(+1.22%)
Sep 19, 2002 62.25 62.67 61.38 61.52 1,228,900 -0.86(-1.39%)
Sep 18, 2002 61.75 62.89 61.75 62.38 1,189,100 +0.63(+1.03%)
Sep 17, 2002 63.00 63.15 61.45 61.75 2,522,800 -2.25(-3.52%)
Sep 16, 2002 63.08 64.92 63.08 64.00 1,341,600 +1.00(+1.59%)
Sep 13, 2002 63.03 63.57 62.57 63.00 1,087,900 -0.40(-0.63%)
Sep 12, 2002 63.88 64.40 63.28 63.40 2,008,800 +0.49(+0.77%)
Sep 11, 2002 63.50 63.55 62.81 62.92 1,110,600 +0.29(+0.46%)
Sep 10, 2002 62.30 62.63 61.66 62.62 1,132,900 +0.14(+0.22%)
Sep 09, 2002 61.54 62.62 61.10 62.49 1,152,000 +0.95(+1.54%)
Sep 06, 2002 62.25 62.38 61.23 61.54 1,269,400 +0.46(+0.76%)
Sep 05, 2002 60.03 61.38 59.62 61.08 1,297,600 +0.74(+1.22%)
Sep 04, 2002 59.53 60.74 58.95 60.34 1,378,700 +0.82(+1.38%)
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.