Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

467.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 464.49 466.04 458.08 465.58 1,103,342 +2.72(+0.59%)
Oct 30, 2023 467.79 469.10 461.60 462.86 1,045,649 -4.34(-0.93%)
Oct 27, 2023 469.09 472.58 463.08 467.20 815,861 -4.65(-0.99%)
Oct 26, 2023 480.46 485.89 468.12 471.85 1,565,100 -5.41(-1.13%)
Oct 25, 2023 476.42 480.26 474.08 477.26 1,075,015 +4.76(+1.01%)
Oct 24, 2023 478.20 481.09 472.05 472.50 781,512 -2.13(-0.45%)
Oct 23, 2023 480.23 481.84 474.48 474.63 812,085 -5.04(-1.05%)
Oct 20, 2023 486.02 488.63 479.57 479.67 931,954 -4.19(-0.87%)
Oct 19, 2023 482.51 487.30 481.58 483.86 680,271 -0.81(-0.17%)
Oct 18, 2023 486.88 489.83 482.23 484.67 749,095 +1.74(+0.36%)
Oct 17, 2023 481.75 490.72 477.88 482.93 1,190,138 -0.07(-0.01%)
Oct 16, 2023 486.07 488.85 476.59 483.00 971,975 -1.07(-0.22%)
Oct 13, 2023 476.40 484.89 474.39 484.06 1,483,790 +12.68(+2.69%)
Oct 12, 2023 468.12 473.47 465.22 471.38 1,098,063 +3.89(+0.83%)
Oct 11, 2023 461.45 468.75 460.52 467.49 876,157 +8.15(+1.77%)
Oct 10, 2023 467.98 469.08 456.89 459.35 1,400,703 -6.41(-1.38%)
Oct 09, 2023 443.23 468.59 443.16 465.75 2,896,400 +47.77(+11.43%)
Oct 06, 2023 413.80 420.04 409.41 417.99 959,662 +3.13(+0.75%)
Oct 05, 2023 416.92 418.99 414.65 414.86 802,019 -2.19(-0.53%)
Oct 04, 2023 425.44 426.39 414.90 417.05 911,497 -11.87(-2.77%)
Oct 03, 2023 436.72 438.06 428.28 428.92 855,148 -7.81(-1.79%)
Oct 02, 2023 434.94 440.22 434.94 436.73 900,565 +2.00(+0.46%)
Sep 29, 2023 434.44 437.04 432.71 434.73 800,072 +0.68(+0.16%)
Sep 28, 2023 435.91 437.73 433.17 434.04 1,009,929 +2.23(+0.52%)
Sep 27, 2023 422.00 432.60 421.74 431.81 999,463 +10.53(+2.50%)
Sep 26, 2023 418.72 421.60 416.38 421.28 625,224 +1.00(+0.24%)
Sep 25, 2023 418.06 422.60 420.14 420.29 685,154 +0.66(+0.16%)
Sep 22, 2023 429.12 430.62 419.13 419.62 861,170 -12.06(-2.79%)
Sep 21, 2023 434.24 435.59 431.34 431.68 777,757 -3.03(-0.70%)
Sep 20, 2023 432.00 438.35 430.23 434.71 438,125 +4.16(+0.97%)
Sep 19, 2023 434.79 436.17 430.14 430.56 604,658 -4.49(-1.03%)
Sep 18, 2023 430.46 437.11 429.63 435.05 701,454 +6.94(+1.62%)
Sep 15, 2023 427.09 430.33 426.11 428.11 1,047,235 +1.16(+0.27%)
Sep 14, 2023 419.71 427.07 418.91 426.95 550,798 +5.94(+1.41%)
Sep 13, 2023 420.71 426.57 419.24 421.02 478,591 +2.20(+0.53%)
Sep 12, 2023 418.26 420.91 416.54 418.81 588,907 -0.91(-0.22%)
Sep 11, 2023 418.05 419.83 411.54 419.72 853,904 +2.25(+0.54%)
Sep 08, 2023 425.48 425.48 415.72 417.47 777,746 -8.17(-1.92%)
Sep 07, 2023 420.36 426.08 420.36 425.64 727,536 +7.26(+1.74%)
Sep 06, 2023 426.23 426.66 418.18 418.38 610,060 -7.35(-1.73%)
Sep 05, 2023 429.61 430.49 425.65 425.73 476,351 -4.48(-1.04%)
Sep 01, 2023 429.83 431.68 429.47 430.21 429,189 +2.50(+0.58%)
Aug 31, 2023 430.59 432.01 427.68 427.71 509,946 -1.69(-0.39%)
Aug 30, 2023 425.87 430.59 425.64 429.40 484,678 +4.68(+1.10%)
Aug 29, 2023 424.57 425.84 420.71 424.72 547,867 -1.08(-0.25%)
Aug 28, 2023 424.01 425.97 424.01 425.80 511,622 +1.57(+0.37%)
Aug 25, 2023 427.09 427.87 423.18 424.23 441,977 -0.74(-0.17%)
Aug 24, 2023 426.96 430.39 424.91 424.97 527,158 -2.30(-0.54%)
Aug 23, 2023 431.62 432.67 426.14 427.27 567,657 -3.16(-0.73%)
Aug 22, 2023 427.25 430.90 426.77 430.43 608,075 +3.97(+0.93%)
Aug 21, 2023 422.01 427.46 421.91 426.45 551,675 +3.46(+0.82%)
Aug 18, 2023 420.99 430.24 420.98 422.99 728,599 +0.98(+0.23%)
Aug 17, 2023 421.02 425.04 420.96 422.01 585,974 +1.85(+0.44%)
Aug 16, 2023 415.43 421.39 415.43 420.16 526,954 +4.05(+0.97%)
Aug 15, 2023 420.65 421.27 414.69 416.11 593,603 -6.18(-1.46%)
Aug 14, 2023 424.03 425.67 421.85 422.28 525,476 -1.57(-0.37%)
Aug 11, 2023 423.09 425.44 422.50 423.86 746,499 +0.77(+0.18%)
Aug 10, 2023 427.10 427.48 422.47 423.09 814,210 -5.19(-1.21%)
Aug 09, 2023 425.77 430.27 425.24 428.28 1,574,104 +2.61(+0.61%)
Aug 08, 2023 428.72 431.10 425.10 425.68 676,067 -3.70(-0.86%)
Aug 07, 2023 430.56 432.03 425.88 429.37 1,311,194 -1.85(-0.43%)
Aug 04, 2023 436.61 437.35 430.37 431.22 593,911 -4.00(-0.92%)
Aug 03, 2023 439.73 440.51 434.24 435.22 771,334 -4.78(-1.09%)
Aug 02, 2023 440.42 440.96 436.95 440.00 844,520 -0.67(-0.15%)
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.