Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 43.05 43.58 43.05 43.35 1,287,600 -0.15(-0.34%)
Feb 27, 2003 44.00 44.09 43.02 43.50 1,739,600 -0.48(-1.09%)
Feb 26, 2003 44.42 44.61 43.20 43.98 1,852,700 -0.40(-0.89%)
Feb 25, 2003 44.05 44.80 44.05 44.38 2,050,400 -0.02(-0.05%)
Feb 24, 2003 45.56 45.58 44.38 44.40 1,572,600 -1.22(-2.69%)
Feb 21, 2003 45.75 45.95 45.32 45.62 1,807,500 -0.02(-0.03%)
Feb 20, 2003 46.65 46.73 45.46 45.63 1,191,100 -1.01(-2.17%)
Feb 19, 2003 45.90 46.70 45.81 46.65 1,296,700 +0.75(+1.63%)
Feb 18, 2003 46.18 46.18 45.15 45.90 1,747,900 -0.19(-0.41%)
Feb 14, 2003 45.70 46.30 45.25 46.09 1,073,200 +0.38(+0.84%)
Feb 13, 2003 45.55 45.88 44.83 45.70 1,157,500 +0.08(+0.16%)
Feb 12, 2003 46.38 46.40 45.17 45.62 1,396,800 -0.08(-0.16%)
Feb 11, 2003 45.95 46.01 45.30 45.70 827,600 -0.20(-0.45%)
Feb 10, 2003 45.84 46.20 45.34 45.91 815,500 +0.06(+0.13%)
Feb 07, 2003 46.00 46.49 45.67 45.84 805,500 +0.10(+0.22%)
Feb 06, 2003 46.20 46.24 45.45 45.74 759,700 -0.48(-1.03%)
Feb 05, 2003 46.55 46.92 46.05 46.22 1,161,900 -0.32(-0.69%)
Feb 04, 2003 46.04 46.62 45.97 46.54 1,140,900 +0.38(+0.81%)
Feb 03, 2003 45.71 46.55 45.53 46.16 1,180,900 +0.46(+1.01%)
Jan 31, 2003 45.38 46.45 45.35 45.70 1,693,200 -0.14(-0.31%)
Jan 30, 2003 46.16 46.26 45.67 45.84 1,219,700 -0.51(-1.09%)
Jan 29, 2003 45.50 46.73 45.48 46.35 1,599,100 +0.43(+0.93%)
Jan 28, 2003 44.20 46.30 44.20 45.92 1,849,500 +1.73(+3.91%)
Jan 27, 2003 45.20 45.35 44.00 44.20 1,322,700 -0.93(-2.06%)
Jan 24, 2003 46.00 46.60 45.12 45.12 1,675,300 -0.92(-2.01%)
Jan 23, 2003 45.34 46.55 44.98 46.05 1,976,500 +1.19(+2.65%)
Jan 22, 2003 47.30 48.00 44.75 44.86 3,879,400 -2.44(-5.16%)
Jan 21, 2003 47.65 47.79 47.17 47.30 870,600 -0.35(-0.73%)
Jan 17, 2003 48.45 48.45 47.60 47.65 1,237,900 -0.79(-1.63%)
Jan 16, 2003 48.50 48.95 48.40 48.44 978,400 +0.04(+0.08%)
Jan 15, 2003 48.83 48.87 48.16 48.40 974,600 -0.45(-0.91%)
Jan 14, 2003 49.24 49.27 48.70 48.84 958,500 -0.18(-0.37%)
Jan 13, 2003 49.23 49.45 48.55 49.02 1,277,200 -0.38(-0.78%)
Jan 10, 2003 49.00 49.65 49.00 49.41 839,100 -0.02(-0.03%)
Jan 09, 2003 49.17 49.42 48.12 49.42 1,898,700 +0.30(+0.62%)
Jan 08, 2003 49.20 49.99 48.90 49.12 919,900 -0.09(-0.17%)
Jan 07, 2003 50.22 50.22 49.02 49.20 1,559,200 -1.01(-2.01%)
Jan 06, 2003 49.77 50.55 49.73 50.22 1,853,500 +0.52(+1.04%)
Jan 03, 2003 49.91 49.91 49.27 49.70 1,027,200 -0.20(-0.40%)
Jan 02, 2003 48.51 49.98 48.50 49.90 1,349,000 +1.40(+2.89%)
Dec 31, 2002 48.58 48.67 48.09 48.50 812,100 -0.19(-0.38%)
Dec 30, 2002 48.91 48.96 48.11 48.69 1,081,300 -0.27(-0.56%)
Dec 27, 2002 48.87 49.42 48.87 48.96 841,300 -0.03(-0.07%)
Dec 26, 2002 49.38 49.59 48.52 48.99 993,500 -0.38(-0.77%)
Dec 24, 2002 49.00 49.67 49.00 49.38 1,182,900 +0.38(+0.77%)
Dec 23, 2002 48.00 49.00 47.90 49.00 1,691,800 +1.27(+2.67%)
Dec 20, 2002 47.65 47.97 47.45 47.73 1,826,900 +0.30(+0.63%)
Dec 19, 2002 47.06 48.15 46.90 47.42 2,539,400 +0.24(+0.52%)
Dec 18, 2002 45.63 47.21 45.42 47.18 1,879,200 +1.55(+3.40%)
Dec 17, 2002 46.00 46.84 45.45 45.63 1,346,000 -0.66(-1.43%)
Dec 16, 2002 45.50 46.35 45.20 46.29 2,726,200 +0.67(+1.48%)
Dec 13, 2002 47.40 47.41 45.42 45.62 2,259,600 -1.84(-3.87%)
Dec 12, 2002 48.05 48.15 47.21 47.45 1,176,300 -0.80(-1.66%)
Dec 11, 2002 48.31 48.89 47.51 48.25 2,284,000 -0.06(-0.12%)
Dec 10, 2002 47.74 48.62 47.60 48.31 1,863,500 +0.64(+1.33%)
Dec 09, 2002 48.21 48.44 47.59 47.67 1,245,900 -0.53(-1.10%)
Dec 06, 2002 47.00 48.69 46.68 48.20 1,916,300 +1.10(+2.34%)
Dec 05, 2002 48.09 48.11 47.10 47.10 1,426,300 -0.97(-2.02%)
Dec 04, 2002 47.25 48.10 47.23 48.08 1,830,300 +0.33(+0.68%)
Dec 03, 2002 48.34 48.34 47.55 47.75 1,513,300 -0.59(-1.21%)
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.