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 (%)
Feb 28, 2002 54.43 54.50 53.10 53.52 1,499,100 -0.99(-1.81%)
Feb 27, 2002 53.61 54.60 53.13 54.51 2,234,700 +0.65(+1.20%)
Feb 26, 2002 54.22 54.22 53.32 53.86 2,156,200 -0.36(-0.66%)
Feb 25, 2002 54.38 54.80 53.55 54.22 4,320,100 -0.75(-1.37%)
Feb 22, 2002 55.00 56.00 52.40 54.97 7,951,600 -3.93(-6.66%)
Feb 21, 2002 57.53 59.45 57.40 58.90 1,551,800 +1.38(+2.39%)
Feb 20, 2002 57.47 58.00 57.10 57.53 1,607,000 +0.08(+0.13%)
Feb 19, 2002 57.50 57.66 57.15 57.45 1,531,400 -0.30(-0.52%)
Feb 18, 2002 54.54 58.86 54.54 57.75 3,145,100 +0.00(+0.00%)
Feb 15, 2002 54.54 58.86 54.54 57.75 3,145,100 +2.76(+5.02%)
Feb 14, 2002 55.15 55.30 54.67 54.99 665,900 -0.23(-0.43%)
Feb 13, 2002 55.04 55.58 54.90 55.22 1,565,700 +0.43(+0.79%)
Feb 12, 2002 55.25 55.38 54.62 54.79 1,074,800 -0.21(-0.38%)
Feb 11, 2002 54.50 55.19 54.25 55.00 1,256,100 +0.38(+0.69%)
Feb 08, 2002 54.50 55.00 54.29 54.62 858,300 +0.00(+0.00%)
Feb 07, 2002 54.75 54.91 54.00 54.62 821,500 -0.03(-0.06%)
Feb 06, 2002 54.04 55.05 53.80 54.66 1,098,300 +0.62(+1.15%)
Feb 05, 2002 54.87 55.49 53.88 54.04 1,806,700 -0.95(-1.73%)
Feb 04, 2002 54.90 55.49 54.28 54.99 3,035,700 +0.09(+0.16%)
Feb 01, 2002 55.00 55.44 54.38 54.90 3,058,200 -0.90(-1.62%)
Jan 31, 2002 53.50 55.85 53.30 55.80 1,793,900 +2.40(+4.49%)
Jan 30, 2002 53.27 53.47 51.30 53.40 2,516,200 +0.13(+0.25%)
Jan 29, 2002 54.12 54.13 52.40 53.27 1,496,100 -0.92(-1.69%)
Jan 28, 2002 52.41 54.55 52.28 54.19 1,924,900 +1.78(+3.40%)
Jan 25, 2002 50.50 52.80 50.45 52.40 2,185,800 +1.37(+2.68%)
Jan 24, 2002 48.44 51.22 48.44 51.03 1,630,700 +2.60(+5.36%)
Jan 23, 2002 49.00 49.35 48.31 48.44 820,500 -0.55(-1.13%)
Jan 22, 2002 49.25 49.78 48.88 48.99 706,100 -0.22(-0.44%)
Jan 21, 2002 48.80 49.34 48.60 49.21 804,600 +0.00(+0.00%)
Jan 18, 2002 48.80 49.34 48.60 49.21 789,500 +0.32(+0.65%)
Jan 17, 2002 48.58 48.96 48.58 48.89 590,600 +0.31(+0.64%)
Jan 16, 2002 49.08 49.17 48.47 48.58 943,500 -0.53(-1.09%)
Jan 15, 2002 48.81 49.25 48.81 49.12 971,900 +0.31(+0.62%)
Jan 14, 2002 47.93 49.50 47.75 48.81 1,234,100 +0.81(+1.69%)
Jan 11, 2002 49.00 49.00 47.97 48.00 1,158,600 -1.16(-2.36%)
Jan 10, 2002 49.50 49.50 49.15 49.16 565,500 -1.24(-2.47%)
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.