Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.70 19.09 18.58 18.96 3,580,503 +0.00(+0.00%)
Mar 28, 2002 18.70 19.09 18.58 18.96 3,580,503 +0.26(+1.39%)
Mar 27, 2002 18.13 18.86 18.11 18.70 5,880,936 +0.67(+3.72%)
Mar 26, 2002 18.11 18.33 17.65 18.03 4,696,280 -0.08(-0.46%)
Mar 25, 2002 18.28 18.40 18.11 18.11 4,191,169 -0.19(-1.03%)
Mar 22, 2002 18.33 18.36 18.11 18.30 2,811,804 -0.01(-0.07%)
Mar 21, 2002 18.66 18.68 18.15 18.31 1,950,969 -0.42(-2.26%)
Mar 20, 2002 18.68 18.83 18.60 18.73 1,942,322 -0.02(-0.09%)
Mar 19, 2002 18.28 18.83 18.28 18.75 2,571,772 +0.51(+2.82%)
Mar 18, 2002 18.34 18.55 18.19 18.24 2,428,648 -0.07(-0.37%)
Mar 15, 2002 18.13 18.30 18.07 18.30 2,608,746 +0.19(+1.07%)
Mar 14, 2002 18.47 18.57 18.08 18.11 3,049,153 -0.32(-1.74%)
Mar 13, 2002 18.34 18.90 18.26 18.43 6,846,729 +0.07(+0.39%)
Mar 12, 2002 18.19 18.51 18.08 18.36 3,208,976 +0.17(+0.93%)
Mar 11, 2002 17.83 18.39 17.82 18.19 2,659,138 +0.43(+2.40%)
Mar 08, 2002 18.07 18.13 17.49 17.76 2,697,603 -0.20(-1.09%)
Mar 07, 2002 18.29 18.31 17.86 17.96 3,123,995 -0.37(-2.02%)
Mar 06, 2002 17.56 18.40 17.52 18.33 4,569,853 +0.90(+5.15%)
Mar 05, 2002 17.41 17.85 17.34 17.43 4,391,246 +0.08(+0.43%)
Mar 04, 2002 17.90 17.90 17.19 17.36 10,635,957 -0.71(-3.94%)
Mar 01, 2002 18.11 18.11 17.91 18.07 3,502,083 +0.12(+0.66%)
Feb 28, 2002 18.25 18.28 17.81 17.95 4,469,964 -0.33(-1.81%)
Feb 27, 2002 17.98 18.31 17.82 18.28 6,663,351 +0.22(+1.20%)
Feb 26, 2002 18.18 18.18 17.88 18.06 6,429,282 -0.12(-0.66%)
Feb 25, 2002 18.24 18.38 17.96 18.18 12,881,525 -0.25(-1.37%)
Feb 22, 2002 18.45 18.78 17.57 18.44 23,709,806 -1.32(-6.66%)
Feb 21, 2002 19.29 19.94 19.25 19.75 4,627,103 +0.46(+2.39%)
Feb 20, 2002 19.28 19.45 19.15 19.29 4,791,697 +0.03(+0.13%)
Feb 19, 2002 19.28 19.34 19.17 19.27 4,566,275 -0.10(-0.52%)
Feb 18, 2002 18.29 19.74 18.29 19.37 9,377,950 +0.00(+0.00%)
Feb 15, 2002 18.29 19.74 18.29 19.37 9,377,950 +0.93(+5.02%)
Feb 14, 2002 18.50 18.55 18.34 18.44 1,985,557 -0.08(-0.43%)
Feb 13, 2002 18.46 18.64 18.41 18.52 4,668,550 +0.15(+0.79%)
Feb 12, 2002 18.53 18.57 18.32 18.38 3,204,801 -0.07(-0.38%)
Feb 11, 2002 18.28 18.51 18.19 18.45 3,745,395 +0.13(+0.69%)
Feb 08, 2002 18.28 18.45 18.21 18.32 2,559,249 +0.00(+0.00%)
Feb 07, 2002 18.36 18.42 18.11 18.32 2,449,520 -0.01(-0.06%)
Feb 06, 2002 18.12 18.46 18.04 18.33 3,274,873 +0.21(+1.15%)
Feb 05, 2002 18.40 18.61 18.07 18.12 5,387,155 -0.32(-1.73%)
Feb 04, 2002 18.41 18.61 18.20 18.44 9,051,745 +0.03(+0.16%)
Feb 01, 2002 18.45 18.59 18.24 18.41 9,118,835 -0.30(-1.62%)
Jan 31, 2002 17.94 18.73 17.88 18.72 5,348,989 +0.80(+4.49%)
Jan 30, 2002 17.87 17.93 17.20 17.91 7,502,718 +0.05(+0.25%)
Jan 29, 2002 18.15 18.15 17.57 17.87 4,461,019 -0.31(-1.69%)
Jan 28, 2002 17.58 18.30 17.53 18.17 5,739,600 +0.60(+3.40%)
Jan 25, 2002 16.94 17.71 16.92 17.58 6,517,543 +0.46(+2.68%)
Jan 24, 2002 16.25 17.18 16.25 17.12 4,862,365 +0.87(+5.36%)
Jan 23, 2002 16.43 16.55 16.20 16.25 2,446,538 -0.19(-1.13%)
Jan 22, 2002 16.52 16.69 16.39 16.43 2,105,424 -0.07(-0.44%)
Jan 21, 2002 16.37 16.55 16.30 16.50 2,399,128 +0.00(+0.00%)
Jan 18, 2002 16.37 16.55 16.30 16.50 2,354,103 +0.11(+0.65%)
Jan 17, 2002 16.29 16.42 16.29 16.40 1,761,030 +0.10(+0.64%)
Jan 16, 2002 16.46 16.49 16.26 16.29 2,813,295 -0.18(-1.09%)
Jan 15, 2002 16.37 16.52 16.37 16.47 2,897,977 +0.10(+0.62%)
Jan 14, 2002 16.07 16.60 16.01 16.37 3,679,796 +0.27(+1.69%)
Jan 11, 2002 16.43 16.43 16.09 16.10 3,454,673 -0.39(-2.36%)
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.