Northrop Grumman (NY: NOC )

406.62 USD +0.41 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 263.74 266.82 261.66 261.95 1,550,854 +0.85(+0.33%)
Oct 30, 2018 254.18 261.25 251.66 261.10 2,452,979 +4.80(+1.87%)
Oct 29, 2018 273.39 273.90 253.12 256.30 2,520,712 -13.54(-5.02%)
Oct 26, 2018 267.11 271.93 263.54 269.84 1,971,500 -0.14(-0.05%)
Oct 25, 2018 286.23 286.99 268.51 269.98 2,737,661 -15.88(-5.56%)
Oct 24, 2018 310.38 311.00 285.15 285.86 2,415,638 -18.26(-6.00%)
Oct 23, 2018 302.74 309.72 299.58 304.12 1,336,813 -2.63(-0.86%)
Oct 22, 2018 308.53 308.53 305.34 306.75 764,447 -0.92(-0.30%)
Oct 19, 2018 307.75 310.24 306.55 307.67 1,397,900 -0.53(-0.17%)
Oct 18, 2018 307.96 310.25 304.23 308.20 976,229 -1.30(-0.42%)
Oct 17, 2018 311.57 312.62 309.12 309.50 1,098,102 -2.59(-0.83%)
Oct 16, 2018 306.45 312.34 305.08 312.09 1,184,986 +6.49(+2.12%)
Oct 15, 2018 303.10 307.89 302.73 305.60 896,656 +3.23(+1.07%)
Oct 12, 2018 300.87 302.86 294.96 302.37 1,370,600 +4.75(+1.60%)
Oct 11, 2018 307.85 308.51 296.21 297.62 1,375,620 -11.43(-3.70%)
Oct 10, 2018 313.24 313.79 306.87 309.05 1,451,197 -5.15(-1.64%)
Oct 09, 2018 317.89 318.14 314.07 314.20 873,476 -4.80(-1.50%)
Oct 08, 2018 318.68 320.90 316.61 319.00 775,873 -1.34(-0.42%)
Oct 05, 2018 318.58 321.34 316.59 320.34 1,086,300 +2.25(+0.71%)
Oct 04, 2018 317.76 318.39 315.61 318.09 787,603 +0.46(+0.14%)
Oct 03, 2018 320.00 321.72 317.50 317.63 877,453 -1.14(-0.36%)
Oct 02, 2018 319.10 319.66 317.85 318.77 756,866 +0.27(+0.08%)
Oct 01, 2018 318.05 319.44 316.10 318.50 831,646 +1.13(+0.36%)
Sep 28, 2018 316.41 317.63 315.10 317.37 1,015,800 +0.60(+0.19%)
Sep 27, 2018 314.28 316.85 312.48 316.77 1,285,211 +2.19(+0.70%)
Sep 26, 2018 315.49 316.54 313.06 314.58 1,495,680 +0.17(+0.05%)
Sep 25, 2018 306.68 314.74 306.11 314.41 1,167,434 +8.30(+2.71%)
Sep 24, 2018 306.66 307.10 304.10 306.11 815,555 -0.58(-0.19%)
Sep 21, 2018 303.00 307.93 302.76 306.69 1,692,700 +5.28(+1.75%)
Sep 20, 2018 311.80 312.85 296.66 301.41 2,467,588 -10.85(-3.47%)
Sep 19, 2018 317.66 319.10 310.97 312.26 1,823,268 -5.37(-1.69%)
Sep 18, 2018 311.43 318.06 311.43 317.63 1,310,115 +6.61(+2.13%)
Sep 17, 2018 307.44 311.50 307.01 311.02 1,115,361 +3.68(+1.20%)
Sep 14, 2018 303.80 307.73 303.01 307.34 838,000 +3.93(+1.30%)
Sep 13, 2018 303.50 308.04 300.03 303.41 1,189,306 -0.12(-0.04%)
Sep 12, 2018 302.05 304.42 301.46 303.53 899,478 +0.56(+0.18%)
Sep 11, 2018 302.90 305.43 301.80 302.97 1,253,051 -0.97(-0.32%)
Sep 10, 2018 300.88 304.02 298.57 303.94 1,775,903 +3.42(+1.14%)
Sep 07, 2018 301.22 301.35 298.42 300.52 740,600 -1.17(-0.39%)
Sep 06, 2018 297.04 302.18 297.04 301.69 1,171,019 +4.94(+1.66%)
Sep 05, 2018 296.95 298.15 295.76 296.75 646,625 -0.90(-0.30%)
Sep 04, 2018 297.68 298.71 296.22 297.65 1,099,626 -0.84(-0.28%)
Aug 31, 2018 298.49 298.49 298.49 0 -0.20(-0.07%)
Aug 30, 2018 297.03 299.50 296.18 298.69 1,012,478 +1.58(+0.53%)
Aug 29, 2018 299.31 300.60 296.32 297.11 1,233,403 -3.30(-1.10%)
Aug 28, 2018 300.44 300.76 298.11 300.41 797,613 +0.28(+0.09%)
Aug 27, 2018 299.18 300.89 298.15 300.13 636,201 +2.09(+0.70%)
Aug 24, 2018 296.36 299.85 296.36 298.04 975,500 +0.46(+0.15%)
Aug 23, 2018 296.61 299.66 295.74 297.58 1,409,199 +0.34(+0.11%)
Aug 22, 2018 297.09 299.19 296.70 297.24 984,827 -0.94(-0.32%)
Aug 21, 2018 296.79 298.74 296.63 298.18 1,652,951 +0.68(+0.23%)
Aug 20, 2018 295.00 298.60 294.30 297.50 1,170,228 +3.11(+1.06%)
Aug 17, 2018 291.24 295.80 290.77 294.39 1,127,400 +2.40(+0.82%)
Aug 16, 2018 292.26 293.73 291.27 291.99 934,994 +0.48(+0.16%)
Aug 15, 2018 292.57 293.19 290.00 291.51 1,056,056 -2.35(-0.80%)
Aug 14, 2018 292.98 296.30 292.03 293.86 949,522 +1.84(+0.63%)
Aug 13, 2018 291.23 293.42 290.29 292.02 896,415 +0.70(+0.24%)
Aug 10, 2018 290.83 294.70 289.30 291.32 987,600 -0.11(-0.04%)
Aug 09, 2018 295.70 295.72 289.86 291.43 1,654,753 -3.52(-1.19%)
Aug 08, 2018 295.39 295.80 293.25 294.95 675,635 -0.31(-0.10%)
Aug 07, 2018 295.69 297.82 293.02 295.26 1,081,947 -0.17(-0.06%)
Aug 06, 2018 296.51 297.04 292.38 295.43 996,979 -1.82(-0.61%)
Aug 03, 2018 298.43 298.67 295.00 297.25 704,000 -1.44(-0.48%)
Aug 02, 2018 297.70 300.12 296.72 298.69 924,338 -2.21(-0.73%)
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.