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 (%)
Sep 30, 2002 20.17 20.17 19.83 19.84 4,583,000 -0.44(-2.15%)
Sep 27, 2002 20.28 20.48 20.12 20.28 3,236,732 +0.00(+0.00%)
Sep 26, 2002 20.10 20.28 19.90 20.28 3,741,856 +0.22(+1.08%)
Sep 25, 2002 20.21 20.29 19.98 20.06 4,011,297 -0.15(-0.73%)
Sep 24, 2002 20.48 20.55 19.90 20.21 156,288 -0.14(-0.68%)
Sep 23, 2002 20.04 20.41 20.00 20.35 3,794,994 +0.42(+2.13%)
Sep 20, 2002 19.68 19.98 19.68 19.92 4,024,113 +0.24(+1.22%)
Sep 19, 2002 19.92 20.05 19.64 19.68 3,841,255 -0.28(-1.39%)
Sep 18, 2002 19.76 20.12 19.76 19.96 3,716,850 +0.20(+1.03%)
Sep 17, 2002 20.16 20.20 19.66 19.76 7,885,686 -0.72(-3.52%)
Sep 16, 2002 20.18 20.77 20.18 20.48 4,193,529 +0.32(+1.59%)
Sep 13, 2002 20.16 20.34 20.02 20.16 3,400,522 -0.13(-0.63%)
Sep 12, 2002 20.43 20.60 20.24 20.28 6,279,041 +0.16(+0.77%)
Sep 11, 2002 20.32 20.33 20.10 20.13 3,471,477 +0.09(+0.46%)
Sep 10, 2002 19.93 20.04 19.73 20.04 3,541,182 +0.04(+0.22%)
Sep 09, 2002 19.69 20.03 19.55 19.99 3,600,884 +0.30(+1.54%)
Sep 06, 2002 19.92 19.96 19.59 19.69 3,967,849 +0.15(+0.76%)
Sep 05, 2002 19.20 19.64 19.08 19.54 4,055,995 +0.24(+1.22%)
Sep 04, 2002 19.04 19.43 18.86 19.30 4,309,495 +0.26(+1.38%)
Sep 03, 2002 19.56 19.56 19.02 19.04 3,803,433 -0.60(-3.06%)
Aug 30, 2002 19.52 19.90 19.44 19.64 3,245,797 +0.01(+0.04%)
Aug 29, 2002 19.13 19.73 18.92 19.64 4,287,928 +0.44(+2.31%)
Aug 28, 2002 19.60 19.60 19.08 19.19 5,320,056 -0.41(-2.08%)
Aug 27, 2002 19.33 19.97 19.32 19.60 8,676,193 +0.51(+2.69%)
Aug 26, 2002 18.51 19.17 18.51 19.09 7,414,320 +0.57(+3.10%)
Aug 23, 2002 18.39 18.53 18.38 18.51 4,741,789 +0.12(+0.67%)
Aug 22, 2002 18.38 18.48 18.32 18.39 4,106,320 -0.01(-0.03%)
Aug 21, 2002 18.54 18.67 18.29 18.40 3,453,035 +0.03(+0.17%)
Aug 20, 2002 18.68 18.72 18.36 18.36 6,304,673 -0.38(-2.01%)
Aug 16, 2002 18.44 19.05 18.40 18.74 5,744,848 +0.26(+1.42%)
Aug 15, 2002 18.45 18.56 18.18 18.48 5,998,973 +0.02(+0.12%)
Aug 14, 2002 17.86 18.47 17.53 18.45 5,363,817 +0.61(+3.42%)
Aug 13, 2002 18.28 18.40 17.76 17.85 5,670,767 -0.41(-2.23%)
Aug 12, 2002 18.61 18.62 18.24 18.25 4,351,693 +0.54(+3.06%)
Aug 07, 2002 17.13 17.74 17.10 17.71 4,641,139 +0.72(+4.21%)
Aug 06, 2002 16.80 17.40 16.80 17.00 7,349,304 +0.48(+2.93%)
Aug 05, 2002 17.33 17.46 16.51 16.51 6,413,137 -0.74(-4.28%)
Aug 02, 2002 17.47 17.80 17.10 17.25 5,029,360 -0.22(-1.27%)
Aug 01, 2002 17.67 17.74 17.32 17.47 4,672,084 -0.23(-1.32%)
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%)
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.