Northrop Grumman (NY: NOC )

524.83 -3.00 (-0.57%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 36.80 36.88 36.43 36.74 1,071,940 -0.14(-0.38%)
Dec 30, 2002 37.05 37.09 36.45 36.88 1,427,274 -0.21(-0.56%)
Dec 27, 2002 37.02 37.44 37.02 37.09 1,110,483 -0.03(-0.07%)
Dec 26, 2002 37.41 37.57 36.76 37.12 1,311,381 -0.29(-0.77%)
Dec 24, 2002 37.12 37.63 37.12 37.41 1,561,382 +0.28(+0.77%)
Dec 23, 2002 36.36 37.12 36.29 37.12 2,233,110 +0.97(+2.67%)
Dec 20, 2002 36.10 36.34 35.95 36.16 2,411,437 +0.23(+0.63%)
Dec 19, 2002 35.65 36.48 35.53 35.93 3,351,909 +0.19(+0.52%)
Dec 18, 2002 34.57 35.77 34.41 35.74 2,480,471 +1.17(+3.40%)
Dec 17, 2002 34.85 35.49 34.43 34.57 1,776,667 -0.50(-1.43%)
Dec 16, 2002 34.47 35.11 34.24 35.07 3,598,478 +0.51(+1.48%)
Dec 13, 2002 35.91 35.91 34.41 34.56 2,982,584 -1.39(-3.87%)
Dec 12, 2002 36.41 36.48 35.77 35.95 1,552,670 -0.61(-1.66%)
Dec 11, 2002 36.60 37.04 35.99 36.55 3,014,791 -0.05(-0.12%)
Dec 10, 2002 36.17 36.84 36.06 36.60 2,459,747 +0.48(+1.33%)
Dec 09, 2002 36.52 36.70 36.06 36.12 1,644,539 -0.40(-1.10%)
Dec 06, 2002 35.61 36.88 35.36 36.52 2,529,441 +0.83(+2.34%)
Dec 05, 2002 36.44 36.45 35.68 35.69 1,882,660 -0.73(-2.02%)
Dec 04, 2002 35.80 36.44 35.78 36.42 2,415,925 +0.25(+0.68%)
Dec 03, 2002 36.62 36.62 36.02 36.18 1,997,497 -0.44(-1.21%)
Dec 02, 2002 36.90 37.00 35.95 36.62 2,282,477 -0.09(-0.25%)
Nov 29, 2002 37.45 37.45 36.71 36.71 946,676 -0.44(-1.17%)
Nov 27, 2002 37.50 37.88 36.85 37.15 3,713,975 -0.20(-0.55%)
Nov 26, 2002 37.24 37.54 36.86 37.35 3,559,011 +0.66(+1.80%)
Nov 25, 2002 37.05 37.12 36.61 36.69 2,225,454 -0.10(-0.27%)
Nov 22, 2002 36.36 37.50 36.25 36.79 3,571,551 +0.42(+1.17%)
Nov 21, 2002 35.71 37.11 35.71 36.36 4,704,078 +1.52(+4.35%)
Nov 20, 2002 34.47 35.04 34.09 34.85 3,162,759 +0.60(+1.76%)
Nov 19, 2002 33.13 34.34 33.13 34.25 4,019,546 +1.12(+3.37%)
Nov 18, 2002 34.78 34.85 33.03 33.13 4,682,694 -1.65(-4.74%)
Nov 15, 2002 34.29 34.85 34.05 34.78 4,003,574 +0.50(+1.45%)
Nov 14, 2002 35.33 35.70 33.71 34.28 4,337,656 -1.05(-2.97%)
Nov 13, 2002 36.85 36.85 34.51 35.33 5,732,592 -1.52(-4.12%)
Nov 12, 2002 37.31 37.31 36.75 36.85 2,699,848 -0.05(-0.12%)
Nov 11, 2002 37.33 38.09 36.78 36.90 2,188,363 -0.43(-1.16%)
Nov 08, 2002 37.57 38.30 37.22 37.33 1,884,376 -0.15(-0.40%)
Nov 07, 2002 38.07 38.07 37.36 37.48 2,297,656 -0.55(-1.45%)
Nov 06, 2002 36.55 38.26 36.55 38.03 3,731,926 +1.48(+4.06%)
Nov 05, 2002 36.27 37.08 35.80 36.55 3,765,321 +0.93(+2.62%)
Nov 04, 2002 38.17 38.45 35.61 35.61 7,509,259 -2.56(-6.70%)
Nov 01, 2002 39.07 39.07 37.94 38.17 2,474,927 -0.89(-2.29%)
Oct 31, 2002 38.90 39.29 38.83 39.07 1,409,850 +0.17(+0.45%)
Oct 30, 2002 39.28 39.58 38.69 38.89 2,023,632 -0.57(-1.44%)
Oct 29, 2002 38.63 39.77 38.01 39.46 2,210,671 +0.83(+2.15%)
Oct 28, 2002 39.80 39.96 38.43 38.63 2,305,444 -1.17(-2.93%)
Oct 25, 2002 39.85 40.26 39.31 39.80 1,606,524 -0.43(-1.06%)
Oct 24, 2002 40.15 41.39 39.91 40.22 3,307,031 +0.19(+0.47%)
Oct 23, 2002 38.64 40.11 38.64 40.04 1,798,051 +0.72(+1.82%)
Oct 22, 2002 39.38 39.58 38.40 39.32 1,899,820 -0.06(-0.14%)
Oct 21, 2002 37.97 39.47 37.80 39.38 3,612,206 +1.22(+3.21%)
Oct 18, 2002 38.45 38.73 36.71 38.15 7,900,496 -0.30(-0.77%)
Oct 17, 2002 43.57 43.56 37.18 38.45 16,766,544 -5.12(-11.75%)
Oct 16, 2002 43.71 44.38 43.41 43.57 1,734,825 -0.14(-0.33%)
Oct 15, 2002 43.73 44.69 43.18 43.71 2,302,012 -0.02(-0.04%)
Oct 14, 2002 44.17 44.87 43.42 43.73 1,921,467 -0.78(-1.75%)
Oct 11, 2002 44.32 45.06 43.94 44.51 1,990,105 +1.06(+2.43%)
Oct 10, 2002 42.43 44.32 42.10 43.45 2,368,142 +0.98(+2.32%)
Oct 09, 2002 43.28 43.28 41.29 42.47 4,803,735 -0.98(-2.26%)
Oct 08, 2002 45.99 45.99 43.30 43.45 4,068,516 -2.54(-5.52%)
Oct 07, 2002 45.19 46.55 45.01 45.99 1,783,927 +0.80(+1.76%)
Oct 04, 2002 46.21 46.38 44.61 45.19 2,046,732 -0.93(-2.02%)
Oct 03, 2002 46.41 47.33 45.70 46.12 2,098,078 -0.28(-0.60%)
Oct 02, 2002 46.52 46.78 46.24 46.40 2,116,690 -0.11(-0.24%)
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.