Northrop Grumman (NY: NOC )

470.32 -0.16 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 42.90 43.66 42.46 42.90 1,313,500 -0.33(-0.76%)
Mar 28, 2003 42.77 43.62 42.43 43.23 1,381,100 +0.38(+0.89%)
Mar 27, 2003 41.52 43.00 41.52 42.85 2,228,300 +1.01(+2.40%)
Mar 26, 2003 42.25 42.25 41.50 41.84 972,100 -0.04(-0.10%)
Mar 25, 2003 42.29 42.29 41.70 41.88 1,215,400 -0.33(-0.78%)
Mar 24, 2003 41.30 42.34 41.17 42.22 2,366,600 +1.04(+2.53%)
Mar 21, 2003 42.50 42.55 40.17 41.17 3,794,900 -1.30(-3.06%)
Mar 20, 2003 43.73 43.73 42.35 42.48 1,569,000 -1.25(-2.86%)
Mar 19, 2003 43.83 44.06 43.35 43.73 1,256,700 +0.65(+1.50%)
Mar 18, 2003 43.17 44.12 42.86 43.08 2,133,500 -0.01(-0.01%)
Mar 17, 2003 42.20 43.09 41.61 43.09 2,554,400 +0.88(+2.10%)
Mar 14, 2003 40.90 42.52 40.81 42.20 2,063,600 +1.67(+4.12%)
Mar 13, 2003 40.20 40.59 39.93 40.53 1,411,700 +0.68(+1.69%)
Mar 12, 2003 39.50 40.01 39.13 39.85 1,734,200 +0.35(+0.90%)
Mar 11, 2003 40.67 40.77 39.50 39.50 2,064,600 -1.12(-2.77%)
Mar 10, 2003 40.92 41.20 40.52 40.62 2,022,700 -0.74(-1.79%)
Mar 07, 2003 42.03 42.36 41.27 41.37 1,644,100 -0.66(-1.58%)
Mar 06, 2003 41.25 42.12 40.88 42.03 2,876,000 +0.16(+0.37%)
Mar 05, 2003 42.03 42.30 41.05 41.88 4,981,000 -1.76(-4.02%)
Mar 04, 2003 43.23 44.09 42.58 43.63 1,631,300 +0.32(+0.74%)
Mar 03, 2003 43.56 44.00 43.20 43.31 1,292,500 -0.04(-0.09%)
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%)
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.