Northrop Grumman (NY: NOC )

458.58 +5.75 (+1.27%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 55.75 56.91 55.40 56.52 1,200,800 +0.00(+0.00%)
Mar 28, 2002 55.75 56.91 55.40 56.52 1,200,800 +0.77(+1.39%)
Mar 27, 2002 54.05 56.25 54.00 55.75 1,972,300 +2.00(+3.72%)
Mar 26, 2002 54.00 54.65 52.63 53.75 1,575,000 -0.25(-0.46%)
Mar 25, 2002 54.50 54.88 54.00 54.00 1,405,600 -0.56(-1.03%)
Mar 22, 2002 54.66 54.74 54.00 54.56 943,000 -0.04(-0.07%)
Mar 21, 2002 55.62 55.70 54.12 54.60 654,300 -1.26(-2.26%)
Mar 20, 2002 55.71 56.14 55.45 55.86 651,400 -0.05(-0.09%)
Mar 19, 2002 54.50 56.13 54.50 55.91 862,500 +1.53(+2.82%)
Mar 18, 2002 54.70 55.30 54.24 54.38 814,500 -0.20(-0.37%)
Mar 15, 2002 54.05 54.58 53.87 54.58 874,900 +0.58(+1.07%)
Mar 14, 2002 55.08 55.38 53.90 53.99 1,022,600 -0.96(-1.74%)
Mar 13, 2002 54.70 56.35 54.45 54.95 2,296,200 +0.22(+0.39%)
Mar 12, 2002 54.23 55.20 53.91 54.73 1,076,200 +0.51(+0.93%)
Mar 11, 2002 53.16 54.84 53.12 54.23 891,800 +1.27(+2.40%)
Mar 08, 2002 53.87 54.05 52.15 52.96 904,700 -0.59(-1.09%)
Mar 07, 2002 54.55 54.60 53.25 53.55 1,047,700 -1.10(-2.02%)
Mar 06, 2002 52.35 54.87 52.26 54.65 1,532,600 +2.67(+5.15%)
Mar 05, 2002 51.92 53.21 51.70 51.98 1,472,700 +0.23(+0.43%)
Mar 04, 2002 53.38 53.38 51.25 51.75 3,567,000 -2.12(-3.94%)
Mar 01, 2002 54.00 54.00 53.40 53.88 1,174,500 +0.35(+0.66%)
Feb 28, 2002 54.43 54.50 53.10 53.52 1,499,100 -0.98(-1.81%)
Feb 27, 2002 53.61 54.60 53.13 54.51 2,234,700 +0.65(+1.20%)
Feb 26, 2002 54.22 54.22 53.32 53.86 2,156,200 -0.36(-0.66%)
Feb 25, 2002 54.38 54.80 53.55 54.22 4,320,100 -0.76(-1.37%)
Feb 22, 2002 55.00 56.00 52.40 54.98 7,951,600 -3.92(-6.66%)
Feb 21, 2002 57.52 59.45 57.41 58.90 1,551,800 +1.38(+2.39%)
Feb 20, 2002 57.48 58.00 57.10 57.52 1,607,000 +0.07(+0.13%)
Feb 19, 2002 57.50 57.66 57.15 57.45 1,531,400 -0.30(-0.52%)
Feb 18, 2002 54.54 58.86 54.54 57.75 3,145,100 +0.00(+0.00%)
Feb 15, 2002 54.54 58.86 54.54 57.75 3,145,100 +2.76(+5.02%)
Feb 14, 2002 55.15 55.30 54.67 54.99 665,900 -0.23(-0.43%)
Feb 13, 2002 55.04 55.58 54.91 55.23 1,565,700 +0.44(+0.79%)
Feb 12, 2002 55.25 55.38 54.62 54.79 1,074,800 -0.21(-0.38%)
Feb 11, 2002 54.50 55.19 54.25 55.00 1,256,100 +0.38(+0.69%)
Feb 08, 2002 54.50 55.00 54.30 54.62 858,300 +0.00(+0.00%)
Feb 07, 2002 54.75 54.91 54.00 54.62 821,500 -0.03(-0.06%)
Feb 06, 2002 54.04 55.05 53.80 54.66 1,098,300 +0.62(+1.15%)
Feb 05, 2002 54.87 55.49 53.88 54.04 1,806,700 -0.95(-1.73%)
Feb 04, 2002 54.90 55.49 54.27 54.99 3,035,700 +0.09(+0.16%)
Feb 01, 2002 55.00 55.44 54.38 54.90 3,058,200 -0.91(-1.62%)
Jan 31, 2002 53.50 55.85 53.30 55.80 1,793,900 +2.40(+4.49%)
Jan 30, 2002 53.27 53.48 51.30 53.41 2,516,200 +0.13(+0.25%)
Jan 29, 2002 54.12 54.13 52.40 53.27 1,496,100 -0.91(-1.69%)
Jan 28, 2002 52.41 54.55 52.27 54.19 1,924,900 +1.78(+3.40%)
Jan 25, 2002 50.50 52.80 50.45 52.41 2,185,800 +1.37(+2.68%)
Jan 24, 2002 48.44 51.23 48.44 51.03 1,630,700 +2.59(+5.36%)
Jan 23, 2002 49.00 49.35 48.31 48.44 820,500 -0.55(-1.13%)
Jan 22, 2002 49.25 49.77 48.88 48.99 706,100 -0.22(-0.44%)
Jan 21, 2002 48.80 49.34 48.60 49.21 804,600 +0.00(+0.00%)
Jan 18, 2002 48.80 49.34 48.60 49.21 789,500 +0.32(+0.65%)
Jan 17, 2002 48.58 48.96 48.58 48.89 590,600 +0.31(+0.64%)
Jan 16, 2002 49.08 49.17 48.48 48.58 943,500 -0.54(-1.09%)
Jan 15, 2002 48.81 49.25 48.81 49.12 971,900 +0.30(+0.62%)
Jan 14, 2002 47.93 49.50 47.75 48.81 1,234,100 +0.81(+1.69%)
Jan 11, 2002 49.00 49.00 47.98 48.00 1,158,600 -1.16(-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.