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 (%)
Apr 30, 2002 19.95 20.47 19.92 20.23 7,734,168 +0.78(+4.03%)
Apr 29, 2002 19.51 19.84 19.42 19.45 2,682,923 -0.11(-0.55%)
Apr 26, 2002 19.60 19.66 19.34 19.56 1,997,953 -0.03(-0.15%)
Apr 25, 2002 19.49 19.62 19.27 19.58 3,958,035 +0.05(+0.27%)
Apr 24, 2002 19.53 19.80 19.29 19.53 4,399,971 -0.15(-0.77%)
Apr 23, 2002 19.15 19.69 19.03 19.68 4,149,481 +0.54(+2.84%)
Apr 22, 2002 18.91 19.38 18.90 19.14 4,663,880 +0.32(+1.71%)
Apr 19, 2002 19.10 19.10 18.66 18.82 3,351,194 -0.28(-1.46%)
Apr 18, 2002 19.10 19.23 18.91 19.10 4,086,262 +0.00(+0.02%)
Apr 17, 2002 19.53 19.54 19.03 19.09 6,121,193 -0.48(-2.45%)
Apr 16, 2002 19.26 19.63 19.11 19.57 4,697,875 +0.31(+1.61%)
Apr 15, 2002 19.55 19.55 19.22 19.26 5,220,623 -0.57(-2.89%)
Apr 12, 2002 19.91 20.08 19.79 19.84 4,551,756 -0.10(-0.48%)
Apr 11, 2002 19.73 20.03 19.65 19.93 4,207,630 +0.21(+1.05%)
Apr 10, 2002 19.32 19.77 19.25 19.73 2,897,032 +0.49(+2.53%)
Apr 09, 2002 19.57 19.64 18.96 19.24 3,668,481 -0.30(-1.55%)
Apr 08, 2002 19.26 19.56 19.23 19.54 2,316,731 +0.29(+1.49%)
Apr 05, 2002 19.12 19.38 19.12 19.26 2,651,314 +0.18(+0.92%)
Apr 04, 2002 19.04 19.13 19.00 19.08 2,281,842 +0.05(+0.27%)
Apr 03, 2002 19.11 19.41 18.86 19.03 3,559,339 -0.09(-0.45%)
Apr 02, 2002 19.47 19.75 19.01 19.11 5,191,101 -0.36(-1.83%)
Apr 01, 2002 19.16 19.61 19.02 19.47 4,268,165 +0.51(+2.72%)
Mar 29, 2002 18.70 19.08 18.58 18.96 3,580,810 +0.00(+0.00%)
Mar 28, 2002 18.70 19.08 18.58 18.96 3,580,810 +0.26(+1.39%)
Mar 27, 2002 18.13 18.86 18.11 18.70 5,881,438 +0.67(+3.72%)
Mar 26, 2002 18.11 18.33 17.65 18.02 4,696,682 -0.08(-0.46%)
Mar 25, 2002 18.28 18.40 18.11 18.11 4,191,527 -0.19(-1.03%)
Mar 22, 2002 18.33 18.36 18.11 18.30 2,812,045 -0.01(-0.07%)
Mar 21, 2002 18.65 18.68 18.15 18.31 1,951,135 -0.42(-2.26%)
Mar 20, 2002 18.68 18.83 18.59 18.73 1,942,488 -0.02(-0.09%)
Mar 19, 2002 18.28 18.82 18.28 18.75 2,571,992 +0.51(+2.82%)
Mar 18, 2002 18.34 18.54 18.19 18.23 2,428,855 -0.07(-0.37%)
Mar 15, 2002 18.13 18.30 18.06 18.30 2,608,969 +0.19(+1.07%)
Mar 14, 2002 18.47 18.57 18.07 18.11 3,049,414 -0.32(-1.74%)
Mar 13, 2002 18.34 18.90 18.26 18.43 6,847,315 +0.07(+0.39%)
Mar 12, 2002 18.19 18.51 18.08 18.36 3,209,250 +0.17(+0.93%)
Mar 11, 2002 17.83 18.39 17.82 18.19 2,659,365 +0.43(+2.40%)
Mar 08, 2002 18.06 18.13 17.49 17.76 2,697,833 -0.20(-1.09%)
Mar 07, 2002 18.29 18.31 17.86 17.96 3,124,262 -0.37(-2.02%)
Mar 06, 2002 17.56 18.40 17.52 18.33 4,570,244 +0.90(+5.15%)
Mar 05, 2002 17.41 17.84 17.34 17.43 4,391,621 +0.08(+0.44%)
Mar 04, 2002 17.90 17.90 17.19 17.35 10,636,866 -0.71(-3.94%)
Mar 01, 2002 18.11 18.11 17.91 18.07 3,502,382 +0.12(+0.66%)
Feb 28, 2002 18.25 18.28 17.81 17.95 4,470,346 -0.33(-1.81%)
Feb 27, 2002 17.98 18.31 17.82 18.28 6,663,921 +0.22(+1.20%)
Feb 26, 2002 18.18 18.18 17.88 18.06 6,429,832 -0.12(-0.66%)
Feb 25, 2002 18.23 18.38 17.96 18.18 12,882,626 -0.25(-1.37%)
Feb 22, 2002 18.44 18.78 17.57 18.44 23,711,832 -1.32(-6.66%)
Feb 21, 2002 19.29 19.93 19.25 19.75 4,627,499 +0.46(+2.39%)
Feb 20, 2002 19.27 19.45 19.15 19.29 4,792,106 +0.03(+0.13%)
Feb 19, 2002 19.28 19.34 19.16 19.27 4,566,666 -0.10(-0.52%)
Feb 18, 2002 18.29 19.74 18.29 19.37 9,378,752 +0.00(+0.00%)
Feb 15, 2002 18.29 19.74 18.29 19.37 9,378,752 +0.93(+5.02%)
Feb 14, 2002 18.49 18.55 18.33 18.44 1,985,727 -0.08(-0.43%)
Feb 13, 2002 18.46 18.64 18.41 18.52 4,668,949 +0.15(+0.79%)
Feb 12, 2002 18.53 18.57 18.31 18.37 3,205,075 -0.07(-0.38%)
Feb 11, 2002 18.28 18.51 18.19 18.44 3,745,715 +0.13(+0.69%)
Feb 08, 2002 18.28 18.44 18.21 18.32 2,559,468 +0.00(+0.00%)
Feb 07, 2002 18.36 18.41 18.11 18.32 2,449,729 -0.01(-0.06%)
Feb 06, 2002 18.12 18.46 18.04 18.33 3,275,153 +0.21(+1.15%)
Feb 05, 2002 18.40 18.61 18.07 18.12 5,387,616 -0.32(-1.73%)
Feb 04, 2002 18.41 18.61 18.20 18.44 9,052,519 +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.