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 (%)
Jun 28, 2002 21.30 21.60 20.96 20.96 4,751,443 -0.47(-2.21%)
Jun 27, 2002 20.52 21.45 20.51 21.43 5,795,955 +0.93(+4.56%)
Jun 26, 2002 20.75 20.76 20.39 20.50 5,029,045 -0.29(-1.41%)
Jun 25, 2002 21.52 21.86 20.76 20.79 8,405,000 -0.79(-3.64%)
Jun 21, 2002 21.64 21.77 21.46 21.58 5,665,056 -0.21(-0.97%)
Jun 20, 2002 22.25 22.37 21.72 21.79 4,881,150 -0.43(-1.92%)
Jun 19, 2002 21.75 22.64 21.67 22.22 10,039,008 +0.47(+2.16%)
Jun 18, 2002 21.14 21.76 21.13 21.75 5,087,786 +0.61(+2.90%)
Jun 17, 2002 20.48 21.14 20.48 21.14 2,854,444 +0.66(+3.21%)
Jun 14, 2002 20.68 20.83 20.25 20.48 2,199,648 +0.06(+0.27%)
Jun 12, 2002 20.17 20.46 20.13 20.42 3,079,865 +0.29(+1.46%)
Jun 11, 2002 20.23 20.23 20.03 20.13 2,499,315 -0.11(-0.54%)
Jun 10, 2002 19.66 20.37 19.47 20.24 20,782,904 +0.50(+2.56%)
Jun 07, 2002 19.95 19.96 19.66 19.73 3,331,526 -0.22(-1.10%)
Jun 06, 2002 20.20 20.21 19.89 19.95 3,514,905 -0.25(-1.25%)
Jun 05, 2002 20.00 20.25 19.95 20.21 3,312,741 -0.14(-0.67%)
May 31, 2002 20.63 20.71 20.34 20.34 1,872,548 +0.16(+0.78%)
May 28, 2002 20.33 20.41 20.06 20.18 2,220,818 -0.04(-0.18%)
May 27, 2002 20.63 20.63 20.12 20.22 2,256,600 +0.00(+0.00%)
May 24, 2002 20.63 20.63 20.12 20.22 2,256,600 -0.36(-1.77%)
May 23, 2002 20.85 20.86 20.25 20.59 2,535,991 -0.29(-1.38%)
May 22, 2002 20.80 20.89 20.70 20.87 1,868,076 +0.07(+0.35%)
May 21, 2002 20.67 20.96 20.64 20.80 1,375,488 +0.17(+0.81%)
May 20, 2002 20.63 20.85 20.52 20.63 2,853,549 +0.03(+0.14%)
May 17, 2002 20.65 20.81 20.42 20.60 1,924,431 -0.05(-0.22%)
May 16, 2002 20.43 20.76 20.43 20.65 1,664,719 +0.22(+1.07%)
May 15, 2002 20.71 20.71 20.29 20.43 2,521,679 -0.29(-1.41%)
May 14, 2002 20.92 21.16 20.72 20.72 2,955,824 -0.16(-0.75%)
May 13, 2002 20.25 20.96 20.23 20.88 4,512,305 +0.63(+3.12%)
May 10, 2002 20.42 20.65 20.21 20.25 2,299,239 -0.17(-0.85%)
May 09, 2002 20.35 20.77 20.33 20.42 3,432,906 +0.03(+0.13%)
May 08, 2002 20.16 20.41 20.05 20.39 2,603,677 +0.36(+1.79%)
May 07, 2002 20.18 20.32 19.97 20.03 4,027,768 -0.03(-0.13%)
May 06, 2002 20.46 20.46 19.87 20.06 4,805,115 -0.46(-2.25%)
May 03, 2002 20.71 20.73 20.10 20.52 6,846,431 -0.17(-0.83%)
May 02, 2002 20.84 21.13 20.69 20.69 6,574,494 -0.21(-1.03%)
May 01, 2002 20.29 20.93 20.25 20.91 5,990,366 +0.67(+3.33%)
Apr 30, 2002 19.95 20.47 19.92 20.23 7,733,506 +0.78(+4.03%)
Apr 29, 2002 19.52 19.84 19.42 19.45 2,682,694 -0.11(-0.55%)
Apr 26, 2002 19.60 19.66 19.34 19.56 1,997,782 -0.03(-0.15%)
Apr 25, 2002 19.49 19.62 19.28 19.59 3,957,697 +0.05(+0.27%)
Apr 24, 2002 19.54 19.80 19.29 19.53 4,399,595 -0.15(-0.78%)
Apr 23, 2002 19.15 19.69 19.03 19.69 4,149,126 +0.54(+2.84%)
Apr 22, 2002 18.91 19.38 18.90 19.14 4,663,481 +0.32(+1.71%)
Apr 19, 2002 19.10 19.10 18.66 18.82 3,350,908 -0.28(-1.46%)
Apr 18, 2002 19.10 19.23 18.91 19.10 4,085,913 +0.00(+0.02%)
Apr 17, 2002 19.54 19.54 19.03 19.10 6,120,670 -0.48(-2.45%)
Apr 16, 2002 19.27 19.64 19.12 19.58 4,697,473 +0.31(+1.61%)
Apr 15, 2002 19.55 19.55 19.22 19.27 5,220,176 -0.57(-2.89%)
Apr 12, 2002 19.91 20.08 19.79 19.84 4,551,366 -0.10(-0.48%)
Apr 11, 2002 19.73 20.03 19.65 19.93 4,207,271 +0.21(+1.05%)
Apr 10, 2002 19.33 19.77 19.25 19.73 2,896,785 +0.49(+2.53%)
Apr 09, 2002 19.57 19.64 18.97 19.24 3,668,167 -0.30(-1.55%)
Apr 08, 2002 19.26 19.56 19.23 19.55 2,316,533 +0.29(+1.49%)
Apr 05, 2002 19.12 19.38 19.12 19.26 2,651,087 +0.18(+0.92%)
Apr 04, 2002 19.04 19.13 19.00 19.08 2,281,646 +0.05(+0.27%)
Apr 03, 2002 19.12 19.42 18.86 19.03 3,559,035 -0.09(-0.45%)
Apr 02, 2002 19.47 19.75 19.02 19.12 5,190,657 -0.36(-1.83%)
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.