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

Northrop Grumman (NY: NOC )

509.02 +3.68 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2021 321.62 324.32 320.27 323.64 1,011,760 +0.96(+0.30%)
Mar 30, 2021 323.06 324.70 321.56 322.68 893,018 -0.47(-0.15%)
Mar 29, 2021 319.70 326.15 319.70 323.15 907,754 +4.13(+1.29%)
Mar 26, 2021 321.29 323.19 315.67 319.02 1,052,200 -2.17(-0.68%)
Mar 25, 2021 317.15 322.00 316.29 321.19 1,027,358 +5.16(+1.63%)
Mar 24, 2021 315.14 321.37 315.14 316.03 1,076,965 +1.89(+0.60%)
Mar 23, 2021 313.12 317.40 313.12 314.14 1,162,893 -0.07(-0.02%)
Mar 22, 2021 308.04 315.70 307.31 314.21 1,186,843 +5.56(+1.80%)
Mar 19, 2021 315.58 316.45 308.61 308.65 2,006,800 -6.29(-2.00%)
Mar 18, 2021 310.18 315.59 310.18 314.94 1,022,162 +4.37(+1.41%)
Mar 17, 2021 306.85 315.25 306.85 310.57 1,104,031 +4.73(+1.55%)
Mar 16, 2021 305.74 307.42 301.30 305.84 815,368 +0.10(+0.03%)
Mar 15, 2021 304.01 306.72 303.24 305.74 835,762 +3.95(+1.31%)
Mar 12, 2021 302.47 303.30 300.93 301.79 932,000 +2.38(+0.79%)
Mar 11, 2021 299.39 301.08 297.28 299.41 873,991 -0.59(-0.20%)
Mar 10, 2021 298.51 302.12 295.87 300.00 985,325 +1.70(+0.57%)
Mar 09, 2021 303.83 304.52 297.30 298.30 1,304,066 -7.32(-2.40%)
Mar 08, 2021 303.39 310.17 301.56 305.62 1,295,943 +4.71(+1.57%)
Mar 05, 2021 298.76 302.48 295.16 300.91 1,007,400 +3.40(+1.14%)
Mar 04, 2021 299.47 303.88 295.33 297.51 1,430,104 -1.59(-0.53%)
Mar 03, 2021 298.50 304.98 297.98 299.10 848,261 +0.32(+0.11%)
Mar 02, 2021 293.50 300.50 293.26 298.78 1,802,144 +5.32(+1.81%)
Mar 01, 2021 292.55 297.42 292.55 293.46 1,077,324 +1.80(+0.62%)
Feb 26, 2021 299.72 300.08 291.60 291.66 1,156,200 -10.23(-3.39%)
Feb 25, 2021 301.00 306.48 299.82 301.89 1,393,220 +0.16(+0.05%)
Feb 24, 2021 299.85 304.47 296.91 301.73 1,141,825 +3.05(+1.02%)
Feb 23, 2021 300.89 304.56 295.65 298.68 1,253,427 +0.74(+0.25%)
Feb 22, 2021 295.10 299.47 294.02 297.94 1,261,723 +0.70(+0.24%)
Feb 19, 2021 298.44 298.85 296.29 297.24 1,202,800 -0.62(-0.21%)
Feb 18, 2021 295.80 298.77 295.05 297.86 719,082 +0.68(+0.23%)
Feb 17, 2021 290.75 297.23 288.08 297.18 1,046,933 +6.30(+2.17%)
Feb 16, 2021 296.87 298.13 290.61 290.88 1,011,441 -6.48(-2.18%)
Feb 12, 2021 298.52 301.50 296.11 297.36 654,200 -2.27(-0.76%)
Feb 11, 2021 302.58 304.20 299.14 299.63 1,017,844 -4.00(-1.32%)
Feb 10, 2021 304.65 304.65 302.39 303.63 847,342 -0.15(-0.05%)
Feb 09, 2021 299.01 306.65 298.06 303.78 1,296,504 +3.65(+1.22%)
Feb 08, 2021 301.00 301.60 298.09 300.13 1,588,753 +1.34(+0.45%)
Feb 05, 2021 303.36 304.65 298.56 298.79 1,151,500 -3.06(-1.01%)
Feb 04, 2021 301.49 303.72 299.72 301.85 1,298,694 +1.11(+0.37%)
Feb 03, 2021 298.52 301.95 297.77 300.74 970,550 +0.74(+0.25%)
Feb 02, 2021 294.81 302.12 294.02 300.00 2,226,052 +7.69(+2.63%)
Feb 01, 2021 288.43 294.13 287.60 292.31 1,321,375 +5.70(+1.99%)
Jan 29, 2021 289.00 289.59 282.88 286.61 1,659,200 -6.42(-2.19%)
Jan 28, 2021 292.12 296.21 291.30 293.03 1,398,542 +0.79(+0.27%)
Jan 27, 2021 292.89 296.07 291.16 292.24 1,388,755 -0.87(-0.30%)
Jan 26, 2021 299.80 300.40 292.50 293.11 984,960 -6.24(-2.08%)
Jan 25, 2021 299.68 305.20 297.89 299.35 1,469,888 +1.19(+0.40%)
Jan 22, 2021 296.00 300.60 294.55 298.16 989,200 +1.29(+0.43%)
Jan 21, 2021 297.47 299.82 296.40 296.87 975,377 -1.91(-0.64%)
Jan 20, 2021 300.00 301.06 297.05 298.78 985,803 +0.76(+0.26%)
Jan 19, 2021 303.50 304.00 297.86 298.02 1,360,067 -2.73(-0.91%)
Jan 15, 2021 302.70 303.52 298.95 300.75 1,782,900 -2.27(-0.75%)
Jan 14, 2021 302.03 308.84 301.97 303.02 1,375,065 +3.56(+1.19%)
Jan 13, 2021 298.00 300.01 294.64 299.46 1,541,309 +1.92(+0.65%)
Jan 12, 2021 294.86 298.55 293.50 297.54 1,073,875 +2.80(+0.95%)
Jan 11, 2021 287.76 294.94 287.15 294.74 1,220,856 +6.41(+2.22%)
Jan 08, 2021 292.60 293.59 286.60 288.33 2,090,400 -4.25(-1.45%)
Jan 07, 2021 296.82 298.94 292.54 292.58 1,330,685 -6.56(-2.19%)
Jan 06, 2021 293.98 302.09 293.21 299.14 951,703 +2.55(+0.86%)
Jan 05, 2021 295.25 298.49 294.00 296.59 937,813 +1.83(+0.62%)
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.