Northrop Grumman (NY: NOC )

466.33 +1.19 (+0.25%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.14 17.32 17.11 17.22 3,198,928 +0.08(+0.45%)
Oct 30, 2002 17.31 17.45 17.05 17.14 4,591,590 -0.25(-1.44%)
Oct 29, 2002 17.03 17.53 16.75 17.39 5,015,977 +0.37(+2.15%)
Oct 28, 2002 17.54 17.61 16.94 17.03 5,231,016 -0.51(-2.93%)
Oct 25, 2002 17.56 17.74 17.32 17.54 3,645,179 -0.19(-1.06%)
Oct 24, 2002 17.70 18.24 17.59 17.73 7,503,600 +0.08(+0.47%)
Oct 23, 2002 17.03 17.68 17.03 17.64 4,079,749 +0.32(+1.82%)
Oct 22, 2002 17.35 17.44 16.92 17.33 4,310,661 -0.02(-0.14%)
Oct 21, 2002 16.74 17.40 16.66 17.35 8,196,037 +0.54(+3.21%)
Oct 18, 2002 16.95 17.07 16.18 16.81 17,926,098 -0.13(-0.77%)
Oct 17, 2002 19.20 19.20 16.39 16.95 38,043,020 -2.26(-11.75%)
Oct 16, 2002 19.26 19.56 19.13 19.20 3,936,290 -0.06(-0.33%)
Oct 15, 2002 19.27 19.70 19.03 19.26 5,223,229 -0.01(-0.04%)
Oct 14, 2002 19.47 19.77 19.14 19.27 4,359,779 -0.34(-1.75%)
Oct 11, 2002 19.53 19.86 19.36 19.62 4,515,517 +0.47(+2.43%)
Oct 10, 2002 18.70 19.53 18.55 19.15 5,373,277 +0.43(+2.32%)
Oct 09, 2002 19.07 19.08 18.20 18.72 10,899,598 -0.43(-2.26%)
Oct 08, 2002 20.27 20.27 19.09 19.15 9,231,399 -1.12(-5.52%)
Oct 07, 2002 19.92 20.52 19.84 20.27 4,047,703 +0.35(+1.76%)
Oct 04, 2002 20.37 20.44 19.66 19.92 4,644,002 -0.41(-2.02%)
Oct 03, 2002 20.45 20.86 20.14 20.33 4,760,506 -0.12(-0.60%)
Oct 02, 2002 20.50 20.62 20.38 20.45 4,802,735 -0.05(-0.24%)
Oct 01, 2002 20.95 20.95 20.37 20.50 299,497 -0.21(-1.00%)
Sep 30, 2002 21.05 21.05 20.69 20.71 4,391,226 -0.45(-2.15%)
Sep 27, 2002 21.16 21.37 21.00 21.16 3,101,292 +0.00(+0.00%)
Sep 26, 2002 20.98 21.17 20.77 21.16 3,585,279 +0.23(+1.08%)
Sep 25, 2002 21.09 21.17 20.85 20.94 3,843,446 -0.15(-0.73%)
Sep 24, 2002 21.37 21.45 20.77 21.09 149,748 -0.14(-0.68%)
Sep 23, 2002 20.91 21.30 20.87 21.23 3,636,194 +0.44(+2.13%)
Sep 20, 2002 20.54 20.85 20.54 20.79 3,855,725 +0.25(+1.22%)
Sep 19, 2002 20.78 20.92 20.49 20.54 3,680,519 -0.29(-1.39%)
Sep 18, 2002 20.62 21.00 20.62 20.83 3,561,320 +0.21(+1.03%)
Sep 17, 2002 21.04 21.09 20.52 20.62 7,555,712 -0.75(-3.52%)
Sep 16, 2002 21.06 21.67 21.06 21.37 4,018,053 +0.33(+1.59%)
Sep 13, 2002 21.04 21.23 20.89 21.04 3,258,228 -0.13(-0.63%)
Sep 12, 2002 21.33 21.50 21.13 21.17 6,016,297 +0.16(+0.77%)
Sep 11, 2002 21.20 21.22 20.97 21.01 3,326,214 +0.10(+0.46%)
Sep 10, 2002 20.80 20.91 20.59 20.91 3,393,002 +0.05(+0.22%)
Sep 09, 2002 20.55 20.91 20.40 20.86 3,450,206 +0.32(+1.54%)
Sep 06, 2002 20.78 20.83 20.44 20.55 3,801,816 +0.16(+0.76%)
Sep 05, 2002 20.04 20.49 19.91 20.39 3,886,274 +0.25(+1.22%)
Sep 04, 2002 19.88 20.28 19.68 20.15 4,129,166 +0.27(+1.38%)
Sep 03, 2002 20.41 20.41 19.85 19.87 3,644,280 -0.63(-3.06%)
Aug 30, 2002 20.38 20.77 20.29 20.50 3,109,977 +0.01(+0.04%)
Aug 29, 2002 19.96 20.59 19.74 20.49 4,108,501 +0.46(+2.31%)
Aug 28, 2002 20.45 20.45 19.92 20.03 5,097,440 -0.43(-2.08%)
Aug 27, 2002 20.17 20.84 20.17 20.46 8,313,140 +0.54(+2.69%)
Aug 26, 2002 19.32 20.01 19.32 19.92 7,104,071 +0.60(+3.10%)
Aug 23, 2002 19.19 19.34 19.18 19.32 4,543,371 +0.13(+0.67%)
Aug 22, 2002 19.18 19.28 19.12 19.19 3,934,493 -0.01(-0.03%)
Aug 21, 2002 19.35 19.48 19.09 19.20 3,308,544 +0.03(+0.17%)
Aug 20, 2002 19.49 19.53 19.16 19.17 6,040,856 -0.39(-2.01%)
Aug 16, 2002 19.24 19.89 19.20 19.56 5,504,457 +0.27(+1.42%)
Aug 15, 2002 19.26 19.37 18.97 19.28 5,747,948 +0.02(+0.12%)
Aug 14, 2002 18.64 19.28 18.30 19.26 5,139,370 +0.64(+3.41%)
Aug 13, 2002 19.08 19.20 18.54 18.62 5,433,476 -0.43(-2.23%)
Aug 12, 2002 19.42 19.43 19.04 19.05 4,169,598 +0.57(+3.06%)
Aug 07, 2002 17.88 18.52 17.85 18.48 4,446,933 +0.75(+4.21%)
Aug 06, 2002 17.53 18.16 17.53 17.74 7,041,775 +0.50(+2.93%)
Aug 05, 2002 18.09 18.22 17.23 17.23 6,144,782 -0.77(-4.28%)
Aug 02, 2002 18.24 18.57 17.85 18.01 4,818,908 -0.23(-1.27%)
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.