Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.85 18.56 17.72 18.56 5,540,418 +0.55(+3.05%)
Jul 30, 2002 17.97 18.23 17.66 18.01 5,655,216 -0.08(-0.46%)
Jul 29, 2002 17.48 18.24 17.48 18.10 7,146,397 +0.75(+4.32%)
Jul 26, 2002 17.63 17.80 16.92 17.35 6,024,657 -0.42(-2.36%)
Jul 25, 2002 17.27 17.77 17.27 17.77 8,176,895 +0.05(+0.30%)
Jul 24, 2002 16.60 17.77 16.32 17.71 8,933,071 +0.94(+5.63%)
Jul 23, 2002 16.15 16.96 16.14 16.77 8,664,712 +0.67(+4.18%)
Jul 22, 2002 16.68 16.94 15.65 16.10 16,701,464 -0.60(-3.60%)
Jul 19, 2002 18.40 18.41 16.68 16.70 10,776,696 -1.75(-9.51%)
Jul 17, 2002 18.78 18.99 17.88 18.45 11,704,622 -0.16(-0.88%)
Jul 12, 2002 19.16 19.23 18.37 18.61 6,896,525 -0.49(-2.55%)
Jul 11, 2002 19.55 19.55 18.30 19.10 11,398,096 -0.53(-2.72%)
Jul 10, 2002 20.30 20.31 19.57 19.64 6,144,822 -0.66(-3.25%)
Jul 09, 2002 20.17 20.30 20.17 20.30 5,085,102 +0.12(+0.62%)
Jul 08, 2002 20.81 20.84 20.08 20.17 4,842,983 -0.64(-3.06%)
Jul 05, 2002 20.21 20.85 20.19 20.81 2,749,485 +0.79(+3.94%)
Jul 04, 2002 19.84 20.12 19.79 20.02 5,035,605 +0.00(+0.00%)
Jul 03, 2002 19.84 20.12 19.79 20.02 5,035,605 +0.17(+0.88%)
Jul 02, 2002 19.92 20.21 19.75 19.85 7,127,314 +0.03(+0.14%)
Jul 01, 2002 20.46 20.58 19.81 19.82 11,712,673 -1.14(-5.45%)
Jun 28, 2002 21.30 21.60 20.96 20.96 4,751,443 -0.47(-2.21%)
Jun 27, 2002 20.52 21.45 20.51 21.43 5,795,955 +0.93(+4.56%)
Jun 26, 2002 20.75 20.76 20.39 20.50 5,029,045 -0.29(-1.41%)
Jun 25, 2002 21.52 21.86 20.76 20.79 8,405,000 -0.79(-3.64%)
Jun 21, 2002 21.64 21.77 21.46 21.58 5,665,056 -0.21(-0.97%)
Jun 20, 2002 22.25 22.37 21.72 21.79 4,881,150 -0.43(-1.92%)
Jun 19, 2002 21.75 22.64 21.67 22.22 10,039,008 +0.47(+2.16%)
Jun 18, 2002 21.14 21.76 21.13 21.75 5,087,786 +0.61(+2.90%)
Jun 17, 2002 20.48 21.14 20.48 21.14 2,854,444 +0.66(+3.21%)
Jun 14, 2002 20.68 20.83 20.25 20.48 2,199,648 +0.06(+0.27%)
Jun 12, 2002 20.17 20.46 20.13 20.42 3,079,865 +0.29(+1.46%)
Jun 11, 2002 20.23 20.23 20.03 20.13 2,499,315 -0.11(-0.54%)
Jun 10, 2002 19.66 20.37 19.47 20.24 20,782,904 +0.50(+2.56%)
Jun 07, 2002 19.95 19.96 19.66 19.73 3,331,526 -0.22(-1.10%)
Jun 06, 2002 20.20 20.21 19.89 19.95 3,514,905 -0.25(-1.25%)
Jun 05, 2002 20.00 20.25 19.95 20.21 3,312,741 -0.14(-0.67%)
May 31, 2002 20.63 20.71 20.34 20.34 1,872,548 +0.16(+0.78%)
May 28, 2002 20.33 20.41 20.06 20.18 2,220,818 -0.04(-0.18%)
May 27, 2002 20.63 20.63 20.12 20.22 2,256,600 +0.00(+0.00%)
May 24, 2002 20.63 20.63 20.12 20.22 2,256,600 -0.36(-1.77%)
May 23, 2002 20.85 20.86 20.25 20.59 2,535,991 -0.29(-1.38%)
May 22, 2002 20.80 20.89 20.70 20.87 1,868,076 +0.07(+0.35%)
May 21, 2002 20.67 20.96 20.64 20.80 1,375,488 +0.17(+0.81%)
May 20, 2002 20.63 20.85 20.52 20.63 2,853,549 +0.03(+0.14%)
May 17, 2002 20.65 20.81 20.42 20.60 1,924,431 -0.05(-0.22%)
May 16, 2002 20.43 20.76 20.43 20.65 1,664,719 +0.22(+1.07%)
May 15, 2002 20.71 20.71 20.29 20.43 2,521,679 -0.29(-1.41%)
May 14, 2002 20.92 21.16 20.72 20.72 2,955,824 -0.16(-0.75%)
May 13, 2002 20.25 20.96 20.23 20.88 4,512,305 +0.63(+3.12%)
May 10, 2002 20.42 20.65 20.21 20.25 2,299,239 -0.17(-0.85%)
May 09, 2002 20.35 20.77 20.33 20.42 3,432,906 +0.03(+0.13%)
May 08, 2002 20.16 20.41 20.05 20.39 2,603,677 +0.36(+1.79%)
May 07, 2002 20.18 20.32 19.97 20.03 4,027,768 -0.03(-0.13%)
May 06, 2002 20.46 20.46 19.87 20.06 4,805,115 -0.46(-2.25%)
May 03, 2002 20.71 20.73 20.10 20.52 6,846,431 -0.17(-0.83%)
May 02, 2002 20.84 21.13 20.69 20.69 6,574,494 -0.21(-1.03%)
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.