Northrop Grumman (NY: NOC )

479.41 +2.05 (+0.43%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 20.62 20.71 20.34 20.34 1,872,708 +0.16(+0.78%)
May 28, 2002 20.33 20.41 20.06 20.18 2,221,008 -0.04(-0.18%)
May 27, 2002 20.62 20.62 20.12 20.22 2,256,793 +0.00(+0.00%)
May 24, 2002 20.62 20.62 20.12 20.22 2,256,793 -0.36(-1.77%)
May 23, 2002 20.85 20.86 20.25 20.58 2,536,208 -0.29(-1.38%)
May 22, 2002 20.80 20.89 20.69 20.87 1,868,235 +0.07(+0.35%)
May 21, 2002 20.67 20.96 20.64 20.80 1,375,606 +0.17(+0.81%)
May 20, 2002 20.62 20.85 20.52 20.63 2,853,793 +0.03(+0.14%)
May 17, 2002 20.65 20.81 20.42 20.60 1,924,595 -0.05(-0.22%)
May 16, 2002 20.43 20.76 20.43 20.65 1,664,861 +0.22(+1.07%)
May 15, 2002 20.71 20.71 20.29 20.43 2,521,894 -0.29(-1.41%)
May 14, 2002 20.92 21.15 20.72 20.72 2,956,076 -0.16(-0.75%)
May 13, 2002 20.24 20.96 20.23 20.88 4,512,691 +0.63(+3.12%)
May 10, 2002 20.42 20.65 20.21 20.24 2,299,435 -0.17(-0.85%)
May 09, 2002 20.35 20.77 20.33 20.42 3,433,200 +0.03(+0.13%)
May 08, 2002 20.16 20.41 20.05 20.39 2,603,900 +0.36(+1.79%)
May 07, 2002 20.18 20.32 19.97 20.03 4,028,113 -0.03(-0.13%)
May 06, 2002 20.46 20.46 19.87 20.06 4,805,525 -0.46(-2.25%)
May 03, 2002 20.71 20.72 20.10 20.52 6,847,017 -0.17(-0.83%)
May 02, 2002 20.83 21.12 20.69 20.69 6,575,056 -0.21(-1.03%)
May 01, 2002 20.29 20.93 20.25 20.91 5,990,879 +0.67(+3.33%)
Apr 30, 2002 19.95 20.47 19.92 20.23 7,734,168 +0.78(+4.03%)
Apr 29, 2002 19.51 19.84 19.42 19.45 2,682,923 -0.11(-0.55%)
Apr 26, 2002 19.60 19.66 19.34 19.56 1,997,953 -0.03(-0.15%)
Apr 25, 2002 19.49 19.62 19.27 19.58 3,958,035 +0.05(+0.27%)
Apr 24, 2002 19.53 19.80 19.29 19.53 4,399,971 -0.15(-0.77%)
Apr 23, 2002 19.15 19.69 19.03 19.68 4,149,481 +0.54(+2.84%)
Apr 22, 2002 18.91 19.38 18.90 19.14 4,663,880 +0.32(+1.71%)
Apr 19, 2002 19.10 19.10 18.66 18.82 3,351,194 -0.28(-1.46%)
Apr 18, 2002 19.10 19.23 18.91 19.10 4,086,262 +0.00(+0.02%)
Apr 17, 2002 19.53 19.54 19.03 19.09 6,121,193 -0.48(-2.45%)
Apr 16, 2002 19.26 19.63 19.11 19.57 4,697,875 +0.31(+1.61%)
Apr 15, 2002 19.55 19.55 19.22 19.26 5,220,623 -0.57(-2.89%)
Apr 12, 2002 19.91 20.08 19.79 19.84 4,551,756 -0.10(-0.48%)
Apr 11, 2002 19.73 20.03 19.65 19.93 4,207,630 +0.21(+1.05%)
Apr 10, 2002 19.32 19.77 19.25 19.73 2,897,032 +0.49(+2.53%)
Apr 09, 2002 19.57 19.64 18.96 19.24 3,668,481 -0.30(-1.55%)
Apr 08, 2002 19.26 19.56 19.23 19.54 2,316,731 +0.29(+1.49%)
Apr 05, 2002 19.12 19.38 19.12 19.26 2,651,314 +0.18(+0.92%)
Apr 04, 2002 19.04 19.13 19.00 19.08 2,281,842 +0.05(+0.27%)
Apr 03, 2002 19.11 19.41 18.86 19.03 3,559,339 -0.09(-0.45%)
Apr 02, 2002 19.47 19.75 19.01 19.11 5,191,101 -0.36(-1.83%)
Apr 01, 2002 19.16 19.61 19.02 19.47 4,268,165 +0.51(+2.72%)
Mar 29, 2002 18.70 19.08 18.58 18.96 3,580,810 +0.00(+0.00%)
Mar 28, 2002 18.70 19.08 18.58 18.96 3,580,810 +0.26(+1.39%)
Mar 27, 2002 18.13 18.86 18.11 18.70 5,881,438 +0.67(+3.72%)
Mar 26, 2002 18.11 18.33 17.65 18.02 4,696,682 -0.08(-0.46%)
Mar 25, 2002 18.28 18.40 18.11 18.11 4,191,527 -0.19(-1.03%)
Mar 22, 2002 18.33 18.36 18.11 18.30 2,812,045 -0.01(-0.07%)
Mar 21, 2002 18.65 18.68 18.15 18.31 1,951,135 -0.42(-2.26%)
Mar 20, 2002 18.68 18.83 18.59 18.73 1,942,488 -0.02(-0.09%)
Mar 19, 2002 18.28 18.82 18.28 18.75 2,571,992 +0.51(+2.82%)
Mar 18, 2002 18.34 18.54 18.19 18.23 2,428,855 -0.07(-0.37%)
Mar 15, 2002 18.13 18.30 18.06 18.30 2,608,969 +0.19(+1.07%)
Mar 14, 2002 18.47 18.57 18.07 18.11 3,049,414 -0.32(-1.74%)
Mar 13, 2002 18.34 18.90 18.26 18.43 6,847,315 +0.07(+0.39%)
Mar 12, 2002 18.19 18.51 18.08 18.36 3,209,250 +0.17(+0.93%)
Mar 11, 2002 17.83 18.39 17.82 18.19 2,659,365 +0.43(+2.40%)
Mar 08, 2002 18.06 18.13 17.49 17.76 2,697,833 -0.20(-1.09%)
Mar 07, 2002 18.29 18.31 17.86 17.96 3,124,262 -0.37(-2.02%)
Mar 06, 2002 17.56 18.40 17.52 18.33 4,570,244 +0.90(+5.15%)
Mar 05, 2002 17.41 17.84 17.34 17.43 4,391,621 +0.08(+0.44%)
Mar 04, 2002 17.90 17.90 17.19 17.35 10,636,866 -0.71(-3.94%)
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.