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 (%)
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%)
Sep 03, 2002 61.12 61.13 59.46 59.52 1,216,800 -1.88(-3.06%)
Aug 30, 2002 61.03 62.20 60.78 61.40 1,038,400 +0.03(+0.04%)
Aug 29, 2002 59.79 61.67 59.12 61.38 1,371,800 +1.38(+2.31%)
Aug 28, 2002 61.25 61.26 59.65 59.99 1,702,000 -1.27(-2.08%)
Aug 27, 2002 60.41 62.42 60.40 61.26 2,775,700 +1.60(+2.69%)
Aug 26, 2002 57.87 59.92 57.85 59.66 2,372,000 +1.79(+3.10%)
Aug 23, 2002 57.48 57.94 57.45 57.87 1,517,000 +0.39(+0.67%)
Aug 22, 2002 57.45 57.76 57.25 57.48 1,313,700 -0.02(-0.03%)
Aug 21, 2002 57.95 58.35 57.17 57.50 1,104,700 +0.10(+0.17%)
Aug 20, 2002 58.38 58.50 57.38 57.40 2,017,000 -1.17(-2.01%)
Aug 16, 2002 57.63 59.56 57.50 58.58 1,837,900 +0.82(+1.42%)
Aug 15, 2002 57.69 58.03 56.83 57.76 1,919,200 +0.07(+0.12%)
Aug 14, 2002 55.83 57.74 54.80 57.69 1,716,000 +1.91(+3.42%)
Aug 13, 2002 57.14 57.50 55.51 55.78 1,814,200 -1.28(-2.23%)
Aug 12, 2002 58.16 58.21 57.02 57.05 1,392,200 +1.69(+3.06%)
Aug 07, 2002 53.55 55.46 53.45 55.36 1,484,800 +2.24(+4.21%)
Aug 06, 2002 52.50 54.38 52.50 53.12 2,351,200 +1.51(+2.93%)
Aug 05, 2002 54.17 54.57 51.61 51.62 2,051,700 -2.31(-4.28%)
Aug 02, 2002 54.62 55.62 53.45 53.92 1,609,000 -0.70(-1.27%)
Aug 01, 2002 55.22 55.45 54.12 54.62 1,494,700 -0.73(-1.32%)
Jul 31, 2002 53.21 55.35 52.85 55.35 1,858,100 +1.64(+3.05%)
Jul 30, 2002 53.58 54.35 52.65 53.71 1,896,600 -0.25(-0.46%)
Jul 29, 2002 52.12 54.40 52.12 53.96 2,396,700 +2.24(+4.32%)
Jul 26, 2002 52.58 53.08 50.45 51.72 2,020,500 -1.25(-2.36%)
Jul 25, 2002 51.50 52.99 51.50 52.97 2,742,300 +0.16(+0.30%)
Jul 24, 2002 49.50 53.00 48.65 52.81 2,995,900 +2.81(+5.63%)
Jul 23, 2002 48.15 50.58 48.13 50.00 2,905,900 +2.01(+4.18%)
Jul 22, 2002 49.75 50.50 46.65 47.99 5,601,200 -1.79(-3.60%)
Jul 19, 2002 54.88 54.88 49.75 49.78 3,614,200 -5.23(-9.51%)
Jul 17, 2002 55.99 56.62 53.32 55.01 3,925,400 -0.49(-0.88%)
Jul 12, 2002 57.12 57.35 54.78 55.51 2,312,900 -1.45(-2.55%)
Jul 11, 2002 58.30 58.30 54.57 56.96 3,822,600 -1.60(-2.72%)
Jul 10, 2002 60.52 60.56 58.34 58.55 2,060,800 -1.97(-3.25%)
Jul 09, 2002 60.15 60.52 60.15 60.52 1,705,400 +0.37(+0.62%)
Jul 08, 2002 62.05 62.14 59.87 60.15 1,624,200 -1.90(-3.06%)
Jul 05, 2002 60.25 62.17 60.20 62.05 922,100 +2.35(+3.94%)
Jul 04, 2002 59.15 59.98 59.00 59.70 1,688,800 +0.00(+0.00%)
Jul 03, 2002 59.15 59.98 59.00 59.70 1,688,800 +0.52(+0.88%)
Jul 02, 2002 59.40 60.25 58.90 59.18 2,390,300 +0.08(+0.14%)
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.