Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.02 17.71 16.91 17.71 5,807,988 +0.52(+3.05%)
Jul 30, 2002 17.14 17.39 16.84 17.18 5,928,330 -0.08(-0.46%)
Jul 29, 2002 16.68 17.40 16.67 17.26 7,491,527 +0.72(+4.32%)
Jul 26, 2002 16.82 16.98 16.14 16.55 6,315,613 -0.40(-2.36%)
Jul 25, 2002 16.48 16.95 16.48 16.95 8,571,792 +0.05(+0.30%)
Jul 24, 2002 15.84 16.96 15.56 16.90 9,364,487 +0.90(+5.63%)
Jul 23, 2002 15.40 16.18 15.40 16.00 9,083,168 +0.64(+4.18%)
Jul 22, 2002 15.92 16.16 14.93 15.35 17,508,048 -0.57(-3.60%)
Jul 19, 2002 17.56 17.56 15.92 15.93 11,297,149 -1.67(-9.51%)
Jul 17, 2002 17.91 18.12 17.06 17.60 12,269,887 -0.16(-0.88%)
Jul 12, 2002 18.28 18.35 17.52 17.76 7,229,587 -0.47(-2.55%)
Jul 11, 2002 18.65 18.65 17.46 18.22 11,948,559 -0.51(-2.72%)
Jul 10, 2002 19.36 19.38 18.66 18.73 6,441,581 -0.63(-3.25%)
Jul 09, 2002 19.24 19.36 19.24 19.36 5,330,684 +0.12(+0.61%)
Jul 08, 2002 19.85 19.88 19.15 19.24 5,076,871 -0.61(-3.06%)
Jul 05, 2002 19.28 19.89 19.26 19.85 2,882,270 +0.75(+3.94%)
Jul 04, 2002 18.92 19.19 18.88 19.10 5,278,796 +0.00(+0.00%)
Jul 03, 2002 18.92 19.19 18.88 19.10 5,278,796 +0.17(+0.88%)
Jul 02, 2002 19.00 19.28 18.84 18.93 7,471,522 +0.03(+0.14%)
Jul 01, 2002 19.52 19.64 18.90 18.91 12,278,327 -1.09(-5.45%)
Jun 28, 2002 20.32 20.61 20.00 20.00 4,980,910 -0.45(-2.21%)
Jun 27, 2002 19.58 20.46 19.57 20.45 6,075,866 +0.89(+4.56%)
Jun 26, 2002 19.80 19.80 19.45 19.56 5,271,919 -0.28(-1.41%)
Jun 25, 2002 20.53 20.85 19.80 19.84 8,810,913 -0.75(-3.64%)
Jun 21, 2002 20.64 20.77 20.48 20.59 5,938,645 -0.20(-0.97%)
Jun 20, 2002 21.23 21.34 20.71 20.79 5,116,881 -0.41(-1.92%)
Jun 19, 2002 20.75 21.59 20.67 21.19 10,523,834 +0.45(+2.16%)
Jun 18, 2002 20.16 20.75 20.16 20.75 5,333,497 +0.58(+2.90%)
Jun 17, 2002 19.54 20.16 19.54 20.16 2,992,297 +0.63(+3.21%)
Jun 14, 2002 19.72 19.87 19.32 19.54 2,305,878 +0.05(+0.27%)
Jun 12, 2002 19.24 19.52 19.20 19.48 3,228,605 +0.28(+1.46%)
Jun 11, 2002 19.30 19.30 19.10 19.20 2,620,018 -0.10(-0.54%)
Jun 10, 2002 18.76 19.44 18.57 19.31 21,786,600 +0.48(+2.56%)
Jun 07, 2002 19.04 19.04 18.76 18.83 3,492,420 -0.21(-1.10%)
Jun 06, 2002 19.27 19.28 18.97 19.04 3,684,654 -0.24(-1.25%)
Jun 05, 2002 19.08 19.32 19.04 19.28 3,472,727 -0.13(-0.67%)
May 31, 2002 19.68 19.76 19.40 19.40 1,962,982 +0.15(+0.78%)
May 28, 2002 19.40 19.47 19.14 19.25 2,328,071 -0.04(-0.18%)
May 27, 2002 19.68 19.68 19.20 19.29 2,365,580 +0.00(+0.00%)
May 24, 2002 19.68 19.68 19.20 19.29 2,365,580 -0.35(-1.77%)
May 23, 2002 19.89 19.90 19.32 19.64 2,658,465 -0.28(-1.38%)
May 22, 2002 19.84 19.93 19.74 19.91 1,958,293 +0.07(+0.35%)
May 21, 2002 19.72 20.00 19.69 19.84 1,441,916 +0.16(+0.81%)
May 20, 2002 19.68 19.89 19.58 19.68 2,991,359 +0.03(+0.14%)
May 17, 2002 19.70 19.85 19.48 19.65 2,017,370 -0.04(-0.22%)
May 16, 2002 19.49 19.80 19.49 19.70 1,745,116 +0.21(+1.07%)
May 15, 2002 19.76 19.76 19.36 19.49 2,643,461 -0.28(-1.41%)
May 14, 2002 19.96 20.18 19.76 19.77 3,098,573 -0.15(-0.75%)
May 13, 2002 19.31 19.99 19.30 19.92 4,730,224 +0.60(+3.12%)
May 10, 2002 19.48 19.70 19.28 19.31 2,410,279 -0.16(-0.85%)
May 09, 2002 19.41 19.81 19.40 19.48 3,598,696 +0.03(+0.13%)
May 08, 2002 19.23 19.47 19.12 19.45 2,729,420 +0.34(+1.79%)
May 07, 2002 19.25 19.39 19.05 19.11 4,222,286 -0.03(-0.13%)
May 06, 2002 19.52 19.52 18.96 19.14 5,037,174 -0.44(-2.25%)
May 03, 2002 19.76 19.77 19.17 19.58 7,177,074 -0.16(-0.83%)
May 02, 2002 19.88 20.15 19.74 19.74 6,892,004 -0.20(-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.