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

Northrop Grumman (NY: NOC )

466.34 +1.19 (+0.26%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Dec 29, 2023 462.25 464.95 461.07 464.17 406,912 +2.44(+0.53%)
Dec 28, 2023 459.47 463.44 459.27 461.73 391,004 +1.45(+0.31%)
Dec 27, 2023 458.97 461.90 458.68 460.28 381,619 -0.28(-0.06%)
Dec 26, 2023 458.64 461.80 458.48 460.56 423,553 +1.36(+0.30%)
Dec 22, 2023 457.54 461.48 457.54 459.20 365,396 +3.88(+0.85%)
Dec 21, 2023 454.71 457.97 454.40 455.32 488,106 +2.04(+0.45%)
Dec 20, 2023 458.79 459.92 453.26 453.28 603,513 -6.94(-1.51%)
Dec 19, 2023 461.10 463.37 458.67 460.22 605,183 -1.25(-0.27%)
Dec 18, 2023 458.35 462.80 456.60 461.47 764,382 +4.33(+0.95%)
Dec 15, 2023 456.69 458.56 451.14 457.14 1,766,538 -2.59(-0.56%)
Dec 14, 2023 475.52 475.93 457.77 459.73 1,215,726 -21.17(-4.40%)
Dec 13, 2023 476.36 482.27 474.92 480.90 714,942 +5.71(+1.20%)
Dec 12, 2023 475.48 477.60 473.42 475.19 382,655 +0.49(+0.10%)
Dec 11, 2023 472.92 476.85 472.87 474.70 433,018 +2.49(+0.53%)
Dec 08, 2023 474.66 475.77 471.33 472.21 414,843 -1.22(-0.26%)
Dec 07, 2023 478.13 479.56 472.30 473.43 535,034 -2.79(-0.59%)
Dec 06, 2023 471.18 477.06 471.18 476.22 450,078 +3.65(+0.77%)
Dec 05, 2023 476.36 476.36 471.25 472.57 642,465 -3.69(-0.77%)
Dec 04, 2023 474.43 476.48 470.93 476.26 1,088,295 +0.49(+0.10%)
Dec 01, 2023 472.35 476.50 471.08 475.77 702,146 +4.64(+0.99%)
Nov 30, 2023 465.24 472.23 464.42 471.13 707,255 +7.68(+1.66%)
Nov 29, 2023 466.29 467.41 460.50 463.44 559,205 -2.65(-0.57%)
Nov 28, 2023 466.54 469.55 464.83 466.09 555,166 +1.68(+0.36%)
Nov 27, 2023 466.82 466.82 461.61 464.42 486,372 -3.10(-0.66%)
Nov 24, 2023 467.50 469.59 466.35 467.52 192,872 +1.92(+0.41%)
Nov 22, 2023 462.89 467.07 461.95 465.60 605,345 +0.38(+0.08%)
Nov 21, 2023 460.04 466.16 456.77 465.22 454,602 +5.18(+1.13%)
Nov 20, 2023 458.75 462.11 457.12 460.04 601,628 +1.63(+0.36%)
Nov 17, 2023 458.57 460.48 457.46 458.41 526,410 +0.29(+0.06%)
Nov 16, 2023 460.36 461.28 457.10 458.12 435,276 -1.10(-0.24%)
Nov 15, 2023 460.21 462.03 457.00 459.22 657,736 -1.82(-0.39%)
Nov 14, 2023 457.25 462.86 454.85 461.03 1,078,200 +2.42(+0.53%)
Nov 13, 2023 458.27 460.42 456.29 458.62 1,033,155 +1.10(+0.24%)
Nov 10, 2023 455.82 458.48 452.64 457.52 768,082 +2.15(+0.47%)
Nov 09, 2023 455.52 456.71 451.48 455.37 983,553 +0.60(+0.13%)
Nov 08, 2023 461.86 463.75 453.81 454.76 964,698 -7.13(-1.54%)
Nov 07, 2023 467.42 467.42 459.00 461.89 1,022,430 -3.26(-0.70%)
Nov 06, 2023 466.75 468.48 463.87 465.15 644,774 +0.41(+0.09%)
Nov 03, 2023 469.89 471.08 464.29 464.74 795,709 -5.12(-1.09%)
Nov 02, 2023 459.54 470.19 457.93 469.86 1,370,396 +7.42(+1.60%)
Nov 01, 2023 468.86 468.86 461.34 462.45 851,649 -3.13(-0.67%)
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%)
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.