Northrop Grumman (NY: NOC )

478.75 +1.39 (+0.29%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 20.50 20.50 19.94 19.96 3,628,212 -0.63(-3.06%)
Aug 30, 2002 20.47 20.86 20.38 20.59 3,096,265 +0.01(+0.04%)
Aug 29, 2002 20.05 20.68 19.83 20.58 4,090,385 +0.46(+2.31%)
Aug 28, 2002 20.54 20.54 20.00 20.12 5,074,964 -0.43(-2.08%)
Aug 27, 2002 20.26 20.93 20.26 20.55 8,276,486 +0.54(+2.69%)
Aug 26, 2002 19.41 20.10 19.40 20.01 7,072,747 +0.60(+3.10%)
Aug 23, 2002 19.28 19.43 19.27 19.41 4,523,338 +0.13(+0.67%)
Aug 22, 2002 19.27 19.37 19.20 19.28 3,917,145 -0.01(-0.03%)
Aug 21, 2002 19.43 19.57 19.17 19.28 3,293,956 +0.03(+0.17%)
Aug 20, 2002 19.58 19.62 19.24 19.25 6,014,221 -0.39(-2.01%)
Aug 16, 2002 19.33 19.97 19.28 19.64 5,480,186 +0.28(+1.42%)
Aug 15, 2002 19.35 19.46 19.06 19.37 5,722,604 +0.02(+0.12%)
Aug 14, 2002 18.72 19.36 18.38 19.35 5,116,709 +0.64(+3.42%)
Aug 13, 2002 19.16 19.28 18.62 18.71 5,409,519 -0.43(-2.23%)
Aug 12, 2002 19.51 19.52 19.12 19.13 4,151,213 +0.57(+3.06%)
Aug 07, 2002 17.96 18.60 17.93 18.57 4,427,325 +0.75(+4.21%)
Aug 06, 2002 17.61 18.24 17.61 17.82 7,010,727 +0.51(+2.93%)
Aug 05, 2002 18.17 18.30 17.31 17.31 6,117,688 -0.77(-4.28%)
Aug 02, 2002 18.32 18.66 17.93 18.08 4,797,660 -0.23(-1.27%)
Aug 01, 2002 18.52 18.60 18.15 18.32 4,456,844 -0.24(-1.32%)
Jul 31, 2002 17.85 18.56 17.72 18.56 5,540,418 +0.55(+3.05%)
Jul 30, 2002 17.97 18.23 17.66 18.01 5,655,216 -0.08(-0.46%)
Jul 29, 2002 17.48 18.24 17.48 18.10 7,146,397 +0.75(+4.32%)
Jul 26, 2002 17.63 17.80 16.92 17.35 6,024,657 -0.42(-2.36%)
Jul 25, 2002 17.27 17.77 17.27 17.77 8,176,895 +0.05(+0.30%)
Jul 24, 2002 16.60 17.77 16.32 17.71 8,933,071 +0.94(+5.63%)
Jul 23, 2002 16.15 16.96 16.14 16.77 8,664,712 +0.67(+4.18%)
Jul 22, 2002 16.68 16.94 15.65 16.10 16,701,464 -0.60(-3.60%)
Jul 19, 2002 18.40 18.41 16.68 16.70 10,776,696 -1.75(-9.51%)
Jul 17, 2002 18.78 18.99 17.88 18.45 11,704,622 -0.16(-0.88%)
Jul 12, 2002 19.16 19.23 18.37 18.61 6,896,525 -0.49(-2.55%)
Jul 11, 2002 19.55 19.55 18.30 19.10 11,398,096 -0.53(-2.72%)
Jul 10, 2002 20.30 20.31 19.57 19.64 6,144,822 -0.66(-3.25%)
Jul 09, 2002 20.17 20.30 20.17 20.30 5,085,102 +0.12(+0.62%)
Jul 08, 2002 20.81 20.84 20.08 20.17 4,842,983 -0.64(-3.06%)
Jul 05, 2002 20.21 20.85 20.19 20.81 2,749,485 +0.79(+3.94%)
Jul 04, 2002 19.84 20.12 19.79 20.02 5,035,605 +0.00(+0.00%)
Jul 03, 2002 19.84 20.12 19.79 20.02 5,035,605 +0.17(+0.88%)
Jul 02, 2002 19.92 20.21 19.75 19.85 7,127,314 +0.03(+0.14%)
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.