Northrop Grumman (NY: NOC )

479.55 +2.19 (+0.46%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.22 17.39 17.19 17.29 3,185,096 +0.08(+0.45%)
Oct 30, 2002 17.39 17.52 17.13 17.21 4,571,735 -0.25(-1.44%)
Oct 29, 2002 17.10 17.60 16.83 17.47 4,994,287 +0.37(+2.15%)
Oct 28, 2002 17.62 17.69 17.01 17.10 5,208,396 -0.52(-2.93%)
Oct 25, 2002 17.64 17.82 17.40 17.62 3,629,417 -0.19(-1.06%)
Oct 24, 2002 17.77 18.32 17.66 17.80 7,471,153 +0.08(+0.47%)
Oct 23, 2002 17.10 17.75 17.10 17.72 4,062,108 +0.32(+1.82%)
Oct 22, 2002 17.43 17.52 17.00 17.40 4,292,022 -0.03(-0.14%)
Oct 21, 2002 16.81 17.47 16.73 17.43 8,160,597 +0.54(+3.21%)
Oct 18, 2002 17.02 17.14 16.25 16.89 17,848,584 -0.13(-0.77%)
Oct 17, 2002 19.29 19.28 16.46 17.02 37,878,516 -2.27(-11.75%)
Oct 16, 2002 19.35 19.64 19.22 19.28 3,919,269 -0.06(-0.33%)
Oct 15, 2002 19.36 19.78 19.11 19.35 5,200,643 -0.01(-0.04%)
Oct 14, 2002 19.55 19.86 19.22 19.36 4,340,927 -0.35(-1.75%)
Oct 11, 2002 19.62 19.94 19.45 19.70 4,495,992 +0.47(+2.43%)
Oct 10, 2002 18.78 19.62 18.63 19.23 5,350,042 +0.44(+2.32%)
Oct 09, 2002 19.16 19.16 18.28 18.80 10,852,466 -0.43(-2.26%)
Oct 08, 2002 20.36 20.36 19.17 19.23 9,191,481 -1.12(-5.52%)
Oct 07, 2002 20.00 20.61 19.92 20.36 4,030,200 +0.35(+1.76%)
Oct 04, 2002 20.46 20.53 19.75 20.00 4,623,920 -0.41(-2.02%)
Oct 03, 2002 20.54 20.95 20.23 20.42 4,739,921 -0.12(-0.60%)
Oct 02, 2002 20.59 20.71 20.47 20.54 4,781,968 -0.05(-0.24%)
Oct 01, 2002 21.04 21.04 20.46 20.59 298,202 -0.21(-1.00%)
Sep 30, 2002 21.14 21.15 20.78 20.80 4,372,238 -0.46(-2.15%)
Sep 27, 2002 21.26 21.46 21.09 21.25 3,087,882 +0.00(+0.00%)
Sep 26, 2002 21.07 21.26 20.86 21.25 3,569,776 +0.23(+1.08%)
Sep 25, 2002 21.18 21.27 20.94 21.03 3,826,826 -0.15(-0.73%)
Sep 24, 2002 21.46 21.54 20.86 21.18 149,101 -0.14(-0.68%)
Sep 23, 2002 21.00 21.39 20.96 21.33 3,620,470 +0.44(+2.13%)
Sep 20, 2002 20.63 20.94 20.63 20.88 3,839,053 +0.25(+1.22%)
Sep 19, 2002 20.88 21.01 20.58 20.63 3,664,604 -0.29(-1.39%)
Sep 18, 2002 20.71 21.09 20.71 20.92 3,545,920 +0.21(+1.03%)
Sep 17, 2002 21.13 21.18 20.61 20.71 7,523,041 -0.75(-3.52%)
Sep 16, 2002 21.15 21.77 21.15 21.46 4,000,678 +0.34(+1.59%)
Sep 13, 2002 21.14 21.32 20.98 21.13 3,244,140 -0.13(-0.63%)
Sep 12, 2002 21.42 21.60 21.22 21.26 5,990,282 +0.16(+0.77%)
Sep 11, 2002 21.29 21.31 21.06 21.10 3,311,831 +0.10(+0.46%)
Sep 10, 2002 20.89 21.00 20.68 21.00 3,378,330 +0.05(+0.22%)
Sep 09, 2002 20.64 21.00 20.49 20.95 3,435,287 +0.32(+1.54%)
Sep 06, 2002 20.88 20.92 20.53 20.64 3,785,376 +0.16(+0.76%)
Sep 05, 2002 20.13 20.58 19.99 20.48 3,869,469 +0.25(+1.22%)
Sep 04, 2002 19.96 20.37 19.77 20.23 4,111,311 +0.28(+1.38%)
Sep 03, 2002 20.50 20.50 19.94 19.96 3,628,522 -0.63(-3.06%)
Aug 30, 2002 20.46 20.86 20.38 20.59 3,096,530 +0.01(+0.04%)
Aug 29, 2002 20.05 20.68 19.83 20.58 4,090,735 +0.46(+2.31%)
Aug 28, 2002 20.54 20.54 20.00 20.12 5,075,398 -0.43(-2.08%)
Aug 27, 2002 20.26 20.93 20.25 20.54 8,277,194 +0.54(+2.69%)
Aug 26, 2002 19.40 20.10 19.40 20.01 7,073,352 +0.60(+3.10%)
Aug 23, 2002 19.28 19.43 19.27 19.40 4,523,725 +0.13(+0.67%)
Aug 22, 2002 19.27 19.37 19.20 19.28 3,917,480 -0.01(-0.03%)
Aug 21, 2002 19.43 19.57 19.17 19.28 3,294,237 +0.03(+0.17%)
Aug 20, 2002 19.58 19.62 19.24 19.25 6,014,735 -0.39(-2.01%)
Aug 16, 2002 19.33 19.97 19.28 19.64 5,480,655 +0.28(+1.42%)
Aug 15, 2002 19.34 19.46 19.06 19.37 5,723,093 +0.02(+0.12%)
Aug 14, 2002 18.72 19.36 18.38 19.34 5,117,147 +0.64(+3.42%)
Aug 13, 2002 19.16 19.28 18.62 18.71 5,409,981 -0.43(-2.23%)
Aug 12, 2002 19.50 19.52 19.12 19.13 4,151,568 +0.57(+3.06%)
Aug 07, 2002 17.96 18.60 17.92 18.56 4,427,703 +0.75(+4.21%)
Aug 06, 2002 17.61 18.23 17.61 17.82 7,011,326 +0.51(+2.93%)
Aug 05, 2002 18.17 18.30 17.31 17.31 6,118,211 -0.77(-4.28%)
Aug 02, 2002 18.32 18.65 17.92 18.08 4,798,070 -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.