Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 19.16 19.61 19.02 19.47 4,267,801 +0.51(+2.72%)
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%)
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.