Northrop Grumman (NY: NOC )

520.52 -1.11 (-0.21%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.04 19.53 19.01 19.30 8,106,295 +0.75(+4.03%)
Apr 29, 2002 18.62 18.93 18.52 18.56 2,812,012 -0.10(-0.55%)
Apr 26, 2002 18.70 18.76 18.45 18.66 2,094,084 -0.03(-0.15%)
Apr 25, 2002 18.60 18.72 18.39 18.68 4,148,475 +0.05(+0.27%)
Apr 24, 2002 18.64 18.89 18.40 18.64 4,611,674 -0.15(-0.78%)
Apr 23, 2002 18.27 18.79 18.16 18.78 4,349,132 +0.52(+2.84%)
Apr 22, 2002 18.04 18.49 18.03 18.26 4,888,281 +0.31(+1.71%)
Apr 19, 2002 18.22 18.22 17.81 17.96 3,512,436 -0.27(-1.46%)
Apr 18, 2002 18.22 18.35 18.04 18.22 4,282,872 +0.00(+0.02%)
Apr 17, 2002 18.64 18.64 18.16 18.22 6,415,713 -0.46(-2.45%)
Apr 16, 2002 18.38 18.73 18.24 18.68 4,923,912 +0.30(+1.61%)
Apr 15, 2002 18.65 18.65 18.34 18.38 5,471,812 -0.55(-2.89%)
Apr 12, 2002 19.00 19.16 18.88 18.93 4,770,762 -0.09(-0.48%)
Apr 11, 2002 18.82 19.11 18.75 19.02 4,410,080 +0.20(+1.05%)
Apr 10, 2002 18.44 18.86 18.37 18.82 3,036,422 +0.46(+2.53%)
Apr 09, 2002 18.67 18.74 18.09 18.36 3,844,989 -0.29(-1.55%)
Apr 08, 2002 18.37 18.66 18.35 18.65 2,428,200 +0.27(+1.49%)
Apr 05, 2002 18.25 18.49 18.25 18.37 2,778,881 +0.17(+0.92%)
Apr 04, 2002 18.17 18.25 18.13 18.21 2,391,632 +0.05(+0.27%)
Apr 03, 2002 18.24 18.52 18.00 18.16 3,730,596 -0.08(-0.45%)
Apr 02, 2002 18.58 18.84 18.14 18.24 5,440,869 -0.34(-1.83%)
Apr 01, 2002 18.28 18.71 18.15 18.58 4,473,527 +0.49(+2.72%)
Mar 29, 2002 17.84 18.21 17.73 18.09 3,753,100 +0.00(+0.00%)
Mar 28, 2002 17.84 18.21 17.73 18.09 3,753,100 +0.25(+1.39%)
Mar 27, 2002 17.29 18.00 17.28 17.84 6,164,423 +0.64(+3.72%)
Mar 26, 2002 17.28 17.49 16.84 17.20 4,922,662 -0.08(-0.46%)
Mar 25, 2002 17.44 17.56 17.28 17.28 4,393,202 -0.18(-1.03%)
Mar 22, 2002 17.49 17.52 17.28 17.46 2,947,346 -0.01(-0.07%)
Mar 21, 2002 17.80 17.82 17.32 17.47 2,045,014 -0.40(-2.26%)
Mar 20, 2002 17.82 17.96 17.74 17.87 2,035,950 -0.02(-0.09%)
Mar 19, 2002 17.44 17.96 17.44 17.89 2,695,743 +0.49(+2.82%)
Mar 18, 2002 17.50 17.69 17.35 17.40 2,545,719 -0.06(-0.37%)
Mar 15, 2002 17.29 17.46 17.24 17.46 2,734,499 +0.19(+1.07%)
Mar 14, 2002 17.62 17.72 17.25 17.28 3,196,135 -0.31(-1.74%)
Mar 13, 2002 17.50 18.03 17.42 17.58 7,176,772 +0.07(+0.39%)
Mar 12, 2002 17.35 17.66 17.25 17.51 3,363,662 +0.16(+0.93%)
Mar 11, 2002 17.01 17.54 17.00 17.35 2,787,320 +0.41(+2.40%)
Mar 08, 2002 17.24 17.29 16.69 16.94 2,827,639 -0.19(-1.09%)
Mar 07, 2002 17.45 17.47 17.04 17.13 3,274,586 -0.35(-2.02%)
Mar 06, 2002 16.75 17.56 16.72 17.49 4,790,140 +0.86(+5.15%)
Mar 05, 2002 16.61 17.02 16.54 16.63 4,602,923 +0.07(+0.43%)
Mar 04, 2002 17.08 17.08 16.40 16.56 11,148,657 -0.68(-3.94%)
Mar 01, 2002 17.28 17.28 17.09 17.24 3,670,899 +0.11(+0.66%)
Feb 28, 2002 17.41 17.44 16.99 17.12 4,685,436 -0.32(-1.81%)
Feb 27, 2002 17.15 17.47 17.00 17.44 6,984,554 +0.21(+1.20%)
Feb 26, 2002 17.35 17.35 17.06 17.23 6,739,202 -0.12(-0.66%)
Feb 25, 2002 17.40 17.53 17.13 17.35 13,502,471 -0.24(-1.37%)
Feb 22, 2002 17.60 17.92 16.77 17.59 24,852,722 -1.26(-6.66%)
Feb 21, 2002 18.41 19.02 18.37 18.84 4,850,150 +0.44(+2.39%)
Feb 20, 2002 18.39 18.56 18.27 18.41 5,022,678 +0.02(+0.13%)
Feb 19, 2002 18.40 18.45 18.29 18.38 4,786,390 -0.10(-0.52%)
Feb 18, 2002 17.45 18.83 17.45 18.48 9,830,009 +0.00(+0.00%)
Feb 15, 2002 17.45 18.83 17.45 18.48 9,830,009 +0.88(+5.02%)
Feb 14, 2002 17.65 17.69 17.49 17.59 2,081,270 -0.08(-0.43%)
Feb 13, 2002 17.61 17.78 17.57 17.67 4,893,594 +0.14(+0.79%)
Feb 12, 2002 17.68 17.72 17.47 17.53 3,359,287 -0.07(-0.38%)
Feb 11, 2002 17.44 17.66 17.36 17.60 3,925,940 +0.12(+0.69%)
Feb 08, 2002 17.44 17.60 17.37 17.48 2,682,616 +0.00(+0.00%)
Feb 07, 2002 17.52 17.57 17.28 17.48 2,567,598 -0.01(-0.06%)
Feb 06, 2002 17.29 17.61 17.21 17.49 3,432,736 +0.20(+1.15%)
Feb 05, 2002 17.55 17.76 17.24 17.29 5,646,840 -0.30(-1.73%)
Feb 04, 2002 17.57 17.75 17.37 17.59 9,488,079 +0.03(+0.16%)
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.