Northrop Grumman (NY: NOC )

364.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 53.21 55.35 52.85 55.35 1,858,100 +1.64(+3.05%)
Jul 30, 2002 53.58 54.35 52.65 53.71 1,896,600 -0.25(-0.46%)
Jul 29, 2002 52.12 54.40 52.12 53.96 2,396,700 +2.24(+4.32%)
Jul 26, 2002 52.58 53.08 50.45 51.72 2,020,500 -1.25(-2.36%)
Jul 25, 2002 51.50 52.99 51.50 52.97 2,742,300 +0.16(+0.30%)
Jul 24, 2002 49.50 53.00 48.65 52.81 2,995,900 +2.81(+5.63%)
Jul 23, 2002 48.15 50.58 48.13 50.00 2,905,900 +2.01(+4.18%)
Jul 22, 2002 49.75 50.50 46.65 47.99 5,601,200 -1.79(-3.60%)
Jul 19, 2002 54.88 54.88 49.75 49.78 3,614,200 -5.23(-9.51%)
Jul 17, 2002 55.99 56.62 53.32 55.01 3,925,400 -0.49(-0.88%)
Jul 12, 2002 57.12 57.35 54.78 55.51 2,312,900 -1.45(-2.55%)
Jul 11, 2002 58.30 58.30 54.57 56.96 3,822,600 -1.60(-2.72%)
Jul 10, 2002 60.52 60.56 58.34 58.55 2,060,800 -1.97(-3.25%)
Jul 09, 2002 60.15 60.52 60.15 60.52 1,705,400 +0.37(+0.62%)
Jul 08, 2002 62.05 62.14 59.87 60.15 1,624,200 -1.90(-3.06%)
Jul 05, 2002 60.25 62.17 60.20 62.05 922,100 +2.35(+3.94%)
Jul 04, 2002 59.15 59.98 59.00 59.70 1,688,800 +0.00(+0.00%)
Jul 03, 2002 59.15 59.98 59.00 59.70 1,688,800 +0.52(+0.88%)
Jul 02, 2002 59.40 60.25 58.90 59.18 2,390,300 +0.08(+0.14%)
Jul 01, 2002 61.00 61.38 59.08 59.10 3,928,100 -3.40(-5.45%)
Jun 28, 2002 63.50 64.41 62.50 62.50 1,593,500 -1.41(-2.21%)
Jun 27, 2002 61.20 63.95 61.17 63.91 1,943,800 +2.78(+4.56%)
Jun 26, 2002 61.88 61.90 60.80 61.12 1,686,600 -0.88(-1.41%)
Jun 25, 2002 64.18 65.18 61.90 62.00 2,818,800 -2.35(-3.64%)
Jun 21, 2002 64.53 64.93 64.00 64.35 1,899,900 -0.63(-0.97%)
Jun 20, 2002 66.35 66.70 64.75 64.97 1,637,000 -1.28(-1.92%)
Jun 19, 2002 64.85 67.50 64.61 66.25 3,366,800 +1.40(+2.16%)
Jun 18, 2002 63.03 64.88 63.00 64.85 1,706,300 +1.82(+2.90%)
Jun 17, 2002 61.07 63.03 61.07 63.03 957,300 +1.96(+3.21%)
Jun 14, 2002 61.65 62.10 60.39 61.06 737,700 +0.16(+0.27%)
Jun 12, 2002 60.15 61.00 60.03 60.90 1,032,900 +0.88(+1.46%)
Jun 11, 2002 60.33 60.33 59.72 60.03 838,200 -0.32(-0.54%)
Jun 10, 2002 58.63 60.75 58.05 60.35 6,970,000 +1.50(+2.56%)
Jun 07, 2002 59.50 59.51 58.63 58.85 1,117,300 -0.65(-1.10%)
Jun 06, 2002 60.24 60.25 59.30 59.50 1,178,800 -0.75(-1.24%)
Jun 05, 2002 59.62 60.38 59.50 60.25 1,111,000 -0.40(-0.67%)
May 31, 2002 61.50 61.75 60.65 60.65 628,000 +0.47(+0.78%)
May 28, 2002 60.62 60.85 59.83 60.19 744,800 -0.11(-0.18%)
May 27, 2002 61.50 61.50 60.00 60.29 756,800 +0.00(+0.00%)
May 24, 2002 61.50 61.50 60.00 60.29 756,800 -1.09(-1.77%)
May 23, 2002 62.17 62.20 60.38 61.38 850,500 -0.86(-1.38%)
May 22, 2002 62.02 62.29 61.71 62.24 626,500 +0.22(+0.35%)
May 21, 2002 61.62 62.50 61.54 62.02 461,300 +0.50(+0.81%)
May 20, 2002 61.50 62.17 61.20 61.52 957,000 +0.08(+0.14%)
May 17, 2002 61.58 62.05 60.90 61.44 645,400 -0.13(-0.22%)
May 16, 2002 60.92 61.90 60.92 61.57 558,300 +0.65(+1.07%)
May 15, 2002 61.75 61.75 60.50 60.92 845,700 -0.87(-1.41%)
May 14, 2002 62.38 63.08 61.78 61.79 991,300 -0.47(-0.75%)
May 13, 2002 60.37 62.49 60.33 62.26 1,513,300 +1.89(+3.12%)
May 10, 2002 60.88 61.58 60.27 60.37 771,100 -0.51(-0.85%)
May 09, 2002 60.68 61.94 60.63 60.88 1,151,300 +0.08(+0.13%)
May 08, 2002 60.11 60.85 59.78 60.80 873,200 +1.07(+1.79%)
May 07, 2002 60.17 60.60 59.55 59.74 1,350,800 -0.08(-0.13%)
May 06, 2002 61.00 61.01 59.25 59.81 1,611,500 -1.38(-2.25%)
May 03, 2002 61.75 61.80 59.92 61.19 2,296,100 -0.51(-0.83%)
May 02, 2002 62.12 62.99 61.70 61.70 2,204,900 -0.64(-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.