Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 532.09 540.74 531.28 536.20 1,114,991 +0.88(+0.16%)
Oct 28, 2022 527.48 543.29 518.61 535.32 1,348,192 +12.31(+2.35%)
Oct 27, 2022 500.62 525.26 496.15 523.02 1,729,870 +4.42(+0.85%)
Oct 26, 2022 517.21 522.72 512.64 518.60 963,702 +4.14(+0.80%)
Oct 25, 2022 508.23 515.68 505.38 514.46 781,893 +0.77(+0.15%)
Oct 24, 2022 515.31 522.17 512.04 513.69 887,397 +3.22(+0.63%)
Oct 21, 2022 500.60 513.10 497.61 510.47 1,079,453 +9.98(+1.99%)
Oct 20, 2022 499.82 504.44 497.28 500.49 898,917 +1.50(+0.30%)
Oct 19, 2022 493.06 504.73 489.82 498.99 1,388,331 +4.01(+0.81%)
Oct 18, 2022 468.80 498.00 467.81 494.98 1,897,105 +30.97(+6.67%)
Oct 17, 2022 456.31 467.53 455.38 464.01 1,149,228 +10.65(+2.35%)
Oct 14, 2022 484.14 485.38 452.31 453.36 1,682,248 -36.38(-7.43%)
Oct 13, 2022 476.70 491.31 475.03 489.74 944,017 +8.85(+1.84%)
Oct 12, 2022 496.29 496.28 480.72 480.89 995,751 -14.58(-2.94%)
Oct 11, 2022 492.37 502.56 491.52 495.48 856,461 +3.40(+0.69%)
Oct 10, 2022 487.18 497.13 486.38 492.08 1,408,443 +7.56(+1.56%)
Oct 07, 2022 473.84 484.94 471.75 484.52 1,123,894 +10.61(+2.24%)
Oct 06, 2022 472.44 474.96 469.77 473.91 619,382 +0.76(+0.16%)
Oct 05, 2022 475.64 478.08 469.47 473.15 635,721 -5.69(-1.19%)
Oct 04, 2022 477.03 485.52 475.65 478.84 1,009,296 +4.46(+0.94%)
Oct 03, 2022 465.33 478.50 462.94 474.38 932,336 +15.03(+3.27%)
Sep 30, 2022 455.62 462.94 455.62 459.35 1,161,659 -0.16(-0.03%)
Sep 29, 2022 469.45 470.85 453.67 459.50 932,700 -12.90(-2.73%)
Sep 28, 2022 464.43 474.52 453.45 472.41 970,540 +9.33(+2.01%)
Sep 27, 2022 466.20 468.01 460.25 463.08 1,048,213 -0.22(-0.05%)
Sep 26, 2022 466.24 470.77 461.34 463.30 672,670 -4.35(-0.93%)
Sep 23, 2022 480.40 480.40 463.02 467.65 898,690 -17.23(-3.55%)
Sep 22, 2022 481.27 488.95 471.01 484.88 1,235,600 +3.51(+0.73%)
Sep 21, 2022 493.70 503.46 481.12 481.37 1,276,515 -1.10(-0.23%)
Sep 20, 2022 476.67 484.51 469.81 482.48 896,659 +5.79(+1.22%)
Sep 19, 2022 471.92 481.08 469.83 476.68 863,100 +2.80(+0.59%)
Sep 16, 2022 472.08 476.47 469.10 473.88 1,142,178 +0.12(+0.02%)
Sep 15, 2022 471.47 476.38 467.38 473.76 776,083 +0.19(+0.04%)
Sep 14, 2022 461.78 473.88 460.84 473.57 1,185,152 +15.58(+3.40%)
Sep 13, 2022 468.38 476.02 454.40 457.99 856,536 -13.06(-2.77%)
Sep 12, 2022 479.60 479.65 470.22 471.05 939,312 -8.90(-1.85%)
Sep 09, 2022 478.05 483.82 474.93 479.95 721,427 +1.64(+0.34%)
Sep 08, 2022 475.71 478.39 470.07 478.31 598,883 +1.90(+0.40%)
Sep 07, 2022 466.65 476.83 464.87 476.40 524,583 +7.85(+1.68%)
Sep 06, 2022 465.68 472.89 465.60 468.55 582,501 +2.72(+0.58%)
Sep 02, 2022 472.70 474.05 463.67 465.82 524,353 -3.29(-0.70%)
Sep 01, 2022 464.86 470.21 463.92 469.12 577,542 +2.28(+0.49%)
Aug 31, 2022 469.91 471.33 465.84 466.84 742,421 -2.87(-0.61%)
Aug 30, 2022 475.25 475.39 467.47 469.71 587,420 -4.77(-1.00%)
Aug 29, 2022 468.85 477.76 465.97 474.48 511,397 +0.66(+0.14%)
Aug 26, 2022 481.86 485.16 473.40 473.81 459,288 -7.44(-1.55%)
Aug 25, 2022 475.91 481.37 473.76 481.25 385,659 +5.44(+1.14%)
Aug 24, 2022 472.22 477.18 471.62 475.81 629,453 +5.85(+1.24%)
Aug 23, 2022 469.93 472.63 466.84 469.96 463,941 -1.28(-0.27%)
Aug 22, 2022 474.95 479.95 470.80 471.24 624,399 -6.38(-1.34%)
Aug 19, 2022 478.97 480.05 474.79 477.62 641,247 -2.07(-0.43%)
Aug 18, 2022 480.78 483.90 477.31 479.70 608,226 +0.36(+0.08%)
Aug 17, 2022 469.81 483.03 469.72 479.34 875,268 +6.82(+1.44%)
Aug 16, 2022 472.35 475.53 470.31 472.51 514,558 -1.33(-0.28%)
Aug 15, 2022 465.19 476.33 462.38 473.85 602,277 +7.09(+1.52%)
Aug 12, 2022 457.94 466.93 456.67 466.75 721,021 +9.02(+1.97%)
Aug 11, 2022 461.32 461.63 455.31 457.73 709,418 -2.75(-0.60%)
Aug 10, 2022 461.80 462.30 456.99 460.49 730,617 -0.57(-0.12%)
Aug 09, 2022 461.31 469.28 460.36 461.06 685,836 +3.58(+0.78%)
Aug 08, 2022 466.14 467.24 453.32 457.48 631,027 -7.34(-1.58%)
Aug 05, 2022 462.96 465.59 456.83 464.82 536,716 -0.44(-0.09%)
Aug 04, 2022 469.11 473.15 464.74 465.25 672,911 -3.61(-0.77%)
Aug 03, 2022 467.16 471.16 458.42 468.87 868,312 +0.68(+0.15%)
Aug 02, 2022 468.95 475.30 459.57 468.18 706,531 +5.28(+1.14%)
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.