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 (%)
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%)
Apr 01, 2002 57.12 58.47 56.72 58.06 1,431,300 +1.53(+2.72%)
Mar 29, 2002 55.75 56.91 55.40 56.53 1,200,800 +0.00(+0.00%)
Mar 28, 2002 55.75 56.91 55.40 56.53 1,200,800 +0.78(+1.39%)
Mar 27, 2002 54.05 56.25 54.00 55.75 1,972,300 +2.00(+3.72%)
Mar 26, 2002 54.00 54.65 52.63 53.75 1,575,000 -0.25(-0.46%)
Mar 25, 2002 54.50 54.88 54.00 54.00 1,405,600 -0.56(-1.03%)
Mar 22, 2002 54.67 54.74 54.00 54.56 943,000 -0.04(-0.07%)
Mar 21, 2002 55.62 55.70 54.12 54.60 654,300 -1.26(-2.26%)
Mar 20, 2002 55.71 56.14 55.45 55.86 651,400 -0.05(-0.09%)
Mar 19, 2002 54.50 56.13 54.50 55.91 862,500 +1.53(+2.82%)
Mar 18, 2002 54.70 55.30 54.24 54.38 814,500 -0.20(-0.37%)
Mar 15, 2002 54.05 54.58 53.87 54.58 874,900 +0.58(+1.07%)
Mar 14, 2002 55.08 55.38 53.90 53.99 1,022,600 -0.96(-1.74%)
Mar 13, 2002 54.70 56.35 54.45 54.95 2,296,200 +0.22(+0.39%)
Mar 12, 2002 54.24 55.20 53.90 54.74 1,076,200 +0.51(+0.93%)
Mar 11, 2002 53.16 54.83 53.12 54.23 891,800 +1.27(+2.40%)
Mar 08, 2002 53.87 54.05 52.15 52.96 904,700 -0.58(-1.09%)
Mar 07, 2002 54.55 54.60 53.25 53.54 1,047,700 -1.11(-2.02%)
Mar 06, 2002 52.35 54.87 52.26 54.65 1,532,600 +2.68(+5.15%)
Mar 05, 2002 51.92 53.21 51.70 51.97 1,472,700 +0.22(+0.43%)
Mar 04, 2002 53.38 53.38 51.25 51.75 3,567,000 -2.12(-3.94%)
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.