Northrop Grumman (NY: NOC )

479.38 +2.02 (+0.42%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.58 16.58 16.25 16.25 2,138,522 -0.19(-1.17%)
Nov 27, 2002 16.60 16.77 16.31 16.44 8,389,793 -0.09(-0.55%)
Nov 26, 2002 16.48 16.62 16.32 16.53 8,039,734 +0.29(+1.80%)
Nov 25, 2002 16.40 16.43 16.21 16.24 5,027,256 -0.04(-0.27%)
Nov 22, 2002 16.10 16.60 16.05 16.29 8,068,061 +0.19(+1.17%)
Nov 21, 2002 15.81 16.43 15.81 16.10 10,626,415 +0.67(+4.35%)
Nov 20, 2002 15.26 15.51 15.09 15.43 7,144,608 +0.27(+1.76%)
Nov 19, 2002 14.67 15.20 14.67 15.16 9,080,072 +0.49(+3.37%)
Nov 18, 2002 15.40 15.43 14.62 14.67 10,578,111 -0.73(-4.74%)
Nov 15, 2002 15.18 15.43 15.07 15.40 9,043,993 +0.22(+1.45%)
Nov 14, 2002 15.64 15.80 14.92 15.18 9,798,677 -0.46(-2.97%)
Nov 13, 2002 16.31 16.31 15.28 15.64 12,949,807 -0.67(-4.12%)
Nov 12, 2002 16.52 16.52 16.27 16.31 6,098,903 -0.02(-0.12%)
Nov 11, 2002 16.53 16.86 16.28 16.33 4,943,469 -0.19(-1.16%)
Nov 08, 2002 16.63 16.95 16.48 16.52 4,256,768 -0.07(-0.40%)
Nov 07, 2002 16.85 16.85 16.54 16.59 5,190,359 -0.24(-1.45%)
Nov 06, 2002 16.18 16.94 16.18 16.84 8,430,345 +0.66(+4.06%)
Nov 05, 2002 16.06 16.42 15.85 16.18 8,505,784 +0.41(+2.62%)
Nov 04, 2002 16.90 17.02 15.76 15.77 16,963,264 -1.13(-6.70%)
Nov 01, 2002 17.30 17.30 16.80 16.90 5,590,810 -0.40(-2.29%)
Oct 31, 2002 17.22 17.39 17.19 17.29 3,184,823 +0.08(+0.45%)
Oct 30, 2002 17.39 17.52 17.13 17.22 4,571,344 -0.25(-1.44%)
Oct 29, 2002 17.10 17.61 16.83 17.47 4,993,860 +0.37(+2.15%)
Oct 28, 2002 17.62 17.69 17.01 17.10 5,207,951 -0.52(-2.93%)
Oct 25, 2002 17.64 17.82 17.40 17.62 3,629,106 -0.19(-1.06%)
Oct 24, 2002 17.77 18.32 17.67 17.81 7,470,515 +0.08(+0.47%)
Oct 23, 2002 17.11 17.75 17.11 17.72 4,061,760 +0.32(+1.82%)
Oct 22, 2002 17.43 17.52 17.00 17.41 4,291,655 -0.03(-0.14%)
Oct 21, 2002 16.81 17.47 16.74 17.43 8,159,899 +0.54(+3.21%)
Oct 18, 2002 17.02 17.15 16.25 16.89 17,847,058 -0.13(-0.77%)
Oct 17, 2002 19.29 19.28 16.46 17.02 37,875,280 -2.27(-11.75%)
Oct 16, 2002 19.35 19.64 19.22 19.29 3,918,934 -0.06(-0.33%)
Oct 15, 2002 19.36 19.78 19.12 19.35 5,200,199 -0.01(-0.04%)
Oct 14, 2002 19.55 19.86 19.22 19.36 4,340,556 -0.35(-1.75%)
Oct 11, 2002 19.62 19.95 19.45 19.70 4,495,607 +0.47(+2.43%)
Oct 10, 2002 18.78 19.62 18.63 19.24 5,349,585 +0.44(+2.32%)
Oct 09, 2002 19.16 19.16 18.28 18.80 10,851,539 -0.43(-2.26%)
Oct 08, 2002 20.36 20.36 19.17 19.23 9,190,695 -1.12(-5.52%)
Oct 07, 2002 20.00 20.61 19.93 20.36 4,029,856 +0.35(+1.76%)
Oct 04, 2002 20.46 20.53 19.75 20.00 4,623,525 -0.41(-2.02%)
Oct 03, 2002 20.54 20.95 20.23 20.42 4,739,516 -0.12(-0.60%)
Oct 02, 2002 20.59 20.71 20.47 20.54 4,781,559 -0.05(-0.24%)
Oct 01, 2002 21.04 21.04 20.46 20.59 298,176 -0.21(-1.00%)
Sep 30, 2002 21.15 21.15 20.79 20.80 4,371,864 -0.46(-2.15%)
Sep 27, 2002 21.26 21.46 21.09 21.26 3,087,618 +0.00(+0.00%)
Sep 26, 2002 21.07 21.26 20.86 21.26 3,569,471 +0.23(+1.08%)
Sep 25, 2002 21.18 21.27 20.94 21.03 3,826,499 -0.15(-0.73%)
Sep 24, 2002 21.46 21.54 20.86 21.18 149,088 -0.14(-0.68%)
Sep 23, 2002 21.00 21.39 20.96 21.33 3,620,161 +0.44(+2.13%)
Sep 20, 2002 20.63 20.94 20.63 20.88 3,838,724 +0.25(+1.22%)
Sep 19, 2002 20.88 21.02 20.59 20.63 3,664,291 -0.29(-1.39%)
Sep 18, 2002 20.71 21.09 20.71 20.92 3,545,617 +0.21(+1.03%)
Sep 17, 2002 21.13 21.18 20.61 20.71 7,522,397 -0.75(-3.52%)
Sep 16, 2002 21.15 21.77 21.15 21.46 4,000,336 +0.34(+1.59%)
Sep 13, 2002 21.14 21.32 20.98 21.13 3,243,862 -0.13(-0.63%)
Sep 12, 2002 21.42 21.60 21.22 21.26 5,989,770 +0.16(+0.77%)
Sep 11, 2002 21.30 21.31 21.07 21.10 3,311,548 +0.10(+0.46%)
Sep 10, 2002 20.89 21.00 20.68 21.00 3,378,042 +0.05(+0.22%)
Sep 09, 2002 20.64 21.00 20.49 20.96 3,434,993 +0.32(+1.54%)
Sep 06, 2002 20.88 20.92 20.53 20.64 3,785,053 +0.16(+0.76%)
Sep 05, 2002 20.13 20.58 20.00 20.48 3,869,138 +0.25(+1.22%)
Sep 04, 2002 19.96 20.37 19.77 20.24 4,110,960 +0.27(+1.38%)
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.