Northrop Grumman (NY: NOC )

521.63 +0.88 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.82 15.82 15.50 15.50 2,241,608 -0.18(-1.17%)
Nov 27, 2002 15.84 16.00 15.56 15.69 8,794,218 -0.09(-0.55%)
Nov 26, 2002 15.73 15.85 15.57 15.77 8,427,284 +0.28(+1.80%)
Nov 25, 2002 15.65 15.68 15.46 15.50 5,269,592 -0.04(-0.27%)
Nov 22, 2002 15.36 15.84 15.31 15.54 8,456,977 +0.18(+1.17%)
Nov 21, 2002 15.08 15.67 15.08 15.36 11,138,655 +0.64(+4.35%)
Nov 20, 2002 14.56 14.80 14.40 14.72 7,489,009 +0.25(+1.76%)
Nov 19, 2002 13.99 14.50 13.99 14.46 9,517,771 +0.47(+3.37%)
Nov 18, 2002 14.69 14.72 13.95 13.99 11,088,022 -0.70(-4.74%)
Nov 15, 2002 14.48 14.72 14.38 14.69 9,479,953 +0.21(+1.45%)
Nov 14, 2002 14.92 15.08 14.24 14.48 10,271,017 -0.44(-2.97%)
Nov 13, 2002 15.56 15.56 14.57 14.92 13,574,045 -0.64(-4.12%)
Nov 12, 2002 15.76 15.76 15.52 15.56 6,392,897 -0.02(-0.12%)
Nov 11, 2002 15.77 16.09 15.53 15.58 5,181,765 -0.18(-1.16%)
Nov 08, 2002 15.87 16.18 15.72 15.76 4,461,963 -0.06(-0.40%)
Nov 07, 2002 16.08 16.08 15.78 15.83 5,440,557 -0.23(-1.45%)
Nov 06, 2002 15.44 16.16 15.44 16.06 8,836,725 +0.63(+4.06%)
Nov 05, 2002 15.32 15.66 15.12 15.43 8,915,800 +0.39(+2.62%)
Nov 04, 2002 16.12 16.24 15.04 15.04 17,780,968 -1.08(-6.70%)
Nov 01, 2002 16.50 16.50 16.02 16.12 5,860,311 -0.38(-2.29%)
Oct 31, 2002 16.43 16.59 16.40 16.50 3,338,346 +0.07(+0.45%)
Oct 30, 2002 16.59 16.72 16.34 16.42 4,791,703 -0.24(-1.44%)
Oct 29, 2002 16.32 16.80 16.05 16.66 5,234,586 +0.35(+2.15%)
Oct 28, 2002 16.81 16.88 16.23 16.31 5,458,997 -0.49(-2.93%)
Oct 25, 2002 16.83 17.00 16.60 16.81 3,804,045 -0.18(-1.06%)
Oct 24, 2002 16.96 17.48 16.85 16.99 7,830,626 +0.08(+0.47%)
Oct 23, 2002 16.32 16.94 16.32 16.91 4,257,555 +0.30(+1.82%)
Oct 22, 2002 16.63 16.71 16.21 16.61 4,498,531 -0.02(-0.14%)
Oct 21, 2002 16.04 16.67 15.97 16.63 8,553,242 +0.52(+3.21%)
Oct 18, 2002 16.24 16.36 15.50 16.11 18,707,366 -0.12(-0.77%)
Oct 17, 2002 18.40 18.40 15.70 16.24 39,701,032 -2.16(-11.75%)
Oct 16, 2002 18.46 18.74 18.33 18.40 4,107,844 -0.06(-0.33%)
Oct 15, 2002 18.47 18.87 18.24 18.46 5,450,871 -0.01(-0.04%)
Oct 14, 2002 18.65 18.95 18.34 18.47 4,549,789 -0.33(-1.75%)
Oct 11, 2002 18.72 19.03 18.56 18.80 4,712,315 +0.45(+2.43%)
Oct 10, 2002 17.92 18.72 17.78 18.35 5,607,459 +0.42(+2.32%)
Oct 09, 2002 18.28 18.28 17.44 17.93 11,374,631 -0.41(-2.26%)
Oct 08, 2002 19.42 19.42 18.29 18.35 9,633,727 -1.07(-5.52%)
Oct 07, 2002 19.08 19.66 19.01 19.42 4,224,112 +0.34(+1.76%)
Oct 04, 2002 19.52 19.59 18.84 19.08 4,846,399 -0.39(-2.02%)
Oct 03, 2002 19.60 19.99 19.30 19.48 4,967,981 -0.12(-0.60%)
Oct 02, 2002 19.65 19.76 19.53 19.60 5,012,051 -0.05(-0.24%)
Oct 01, 2002 20.08 20.08 19.52 19.64 312,549 -0.20(-1.00%)
Sep 30, 2002 20.17 20.17 19.83 19.84 4,582,607 -0.44(-2.15%)
Sep 27, 2002 20.28 20.48 20.12 20.28 3,236,454 +0.00(+0.00%)
Sep 26, 2002 20.10 20.29 19.90 20.28 3,741,535 +0.22(+1.08%)
Sep 25, 2002 20.21 20.29 19.98 20.06 4,010,953 -0.15(-0.73%)
Sep 24, 2002 20.48 20.55 19.90 20.21 156,274 -0.14(-0.68%)
Sep 23, 2002 20.04 20.41 20.00 20.35 3,794,669 +0.42(+2.13%)
Sep 20, 2002 19.68 19.98 19.68 19.92 4,023,768 +0.24(+1.22%)
Sep 19, 2002 19.92 20.05 19.64 19.68 3,840,926 -0.28(-1.39%)
Sep 18, 2002 19.76 20.12 19.76 19.96 3,716,531 +0.20(+1.03%)
Sep 17, 2002 20.16 20.20 19.66 19.76 7,885,010 -0.72(-3.52%)
Sep 16, 2002 20.18 20.77 20.18 20.48 4,193,170 +0.32(+1.59%)
Sep 13, 2002 20.16 20.34 20.02 20.16 3,400,231 -0.13(-0.63%)
Sep 12, 2002 20.44 20.60 20.24 20.28 6,278,503 +0.16(+0.77%)
Sep 11, 2002 20.32 20.33 20.10 20.13 3,471,179 +0.09(+0.46%)
Sep 10, 2002 19.93 20.04 19.73 20.04 3,540,878 +0.04(+0.22%)
Sep 09, 2002 19.69 20.04 19.55 19.99 3,600,575 +0.30(+1.54%)
Sep 06, 2002 19.92 19.96 19.59 19.69 3,967,509 +0.15(+0.76%)
Sep 05, 2002 19.20 19.64 19.08 19.54 4,055,648 +0.24(+1.22%)
Sep 04, 2002 19.05 19.44 18.86 19.31 4,309,126 +0.26(+1.38%)
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.