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

Northrop Grumman (NY: NOC )

466.20 +1.05 (+0.23%)
Streaming Delayed Price Updated: 1:19 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 (%)
Nov 30, 2021 340.46 341.12 334.91 335.36 1,327,404 -7.30(-2.13%)
Nov 29, 2021 341.63 344.97 339.04 342.66 554,195 +2.32(+0.68%)
Nov 26, 2021 339.19 343.52 338.18 340.34 545,166 -5.60(-1.62%)
Nov 24, 2021 348.82 352.57 345.39 345.93 634,150 -2.72(-0.78%)
Nov 23, 2021 348.06 352.52 346.55 348.65 810,610 +1.02(+0.29%)
Nov 22, 2021 339.30 349.73 338.24 347.64 985,027 +9.59(+2.84%)
Nov 19, 2021 336.61 339.36 332.84 338.05 824,193 +1.64(+0.49%)
Nov 18, 2021 339.22 337.71 336.32 336.41 1,503,088 -2.43(-0.72%)
Nov 17, 2021 340.26 341.54 338.65 338.84 819,807 -0.61(-0.18%)
Nov 16, 2021 345.06 345.80 339.43 339.45 822,963 -5.17(-1.50%)
Nov 15, 2021 345.10 346.14 343.92 344.62 1,004,527 +0.33(+0.10%)
Nov 12, 2021 344.25 345.47 343.07 344.29 515,675 -0.28(-0.08%)
Nov 11, 2021 345.63 346.15 341.75 344.56 496,629 -2.07(-0.60%)
Nov 10, 2021 348.25 345.93 346.63 669,074 -2.32(-0.66%)
Nov 09, 2021 348.17 350.32 345.23 348.95 575,281 +1.20(+0.34%)
Nov 08, 2021 349.41 349.85 344.97 347.75 547,302 -1.05(-0.30%)
Nov 05, 2021 345.58 350.88 343.22 348.81 1,155,390 +7.38(+2.16%)
Nov 04, 2021 338.18 344.18 338.18 341.43 1,033,002 +2.44(+0.72%)
Nov 03, 2021 335.07 339.60 334.57 338.98 705,439 +0.87(+0.26%)
Nov 02, 2021 341.75 342.97 335.38 338.11 975,109 -1.58(-0.47%)
Nov 01, 2021 341.75 341.11 337.85 339.69 812,489 -2.27(-0.66%)
Oct 29, 2021 336.96 344.30 336.96 341.96 1,411,343 -1.36(-0.40%)
Oct 28, 2021 364.31 365.06 339.02 343.32 2,100,550 -28.25(-7.60%)
Oct 27, 2021 378.28 379.12 370.92 371.57 1,054,220 -8.06(-2.12%)
Oct 26, 2021 377.75 379.63 1,661,515 -9.62(-2.47%)
Oct 25, 2021 388.29 390.60 386.33 389.25 495,038 +0.39(+0.10%)
Oct 22, 2021 386.45 388.95 383.27 388.86 547,370 +3.29(+0.85%)
Oct 21, 2021 382.91 386.13 380.01 385.57 416,621 +1.81(+0.47%)
Oct 20, 2021 381.71 384.84 380.53 383.76 355,487 +1.51(+0.40%)
Oct 19, 2021 378.67 382.27 376.05 382.24 465,691 +5.18(+1.37%)
Oct 18, 2021 377.07 379.87 375.77 377.06 441,357 -1.41(-0.37%)
Oct 15, 2021 374.38 379.77 374.38 378.47 694,648 +5.19(+1.39%)
Oct 14, 2021 373.63 376.04 372.33 373.28 537,692 +1.19(+0.32%)
Oct 13, 2021 372.84 373.26 367.20 372.10 701,089 -1.31(-0.35%)
Oct 12, 2021 375.85 377.79 372.47 373.41 746,985 -2.96(-0.79%)
Oct 11, 2021 373.38 379.64 371.27 376.37 825,511 +3.29(+0.88%)
Oct 08, 2021 366.85 374.24 365.70 373.07 721,156 +6.72(+1.83%)
Oct 07, 2021 361.85 367.45 361.85 366.35 727,249 +5.15(+1.43%)
Oct 06, 2021 352.95 361.35 350.91 361.20 877,466 +7.12(+2.01%)
Oct 05, 2021 349.77 355.41 348.26 354.08 595,129 +4.03(+1.15%)
Oct 04, 2021 346.20 351.60 346.05 350.05 933,733 +4.55(+1.32%)
Oct 01, 2021 346.28 347.39 341.25 345.50 614,028 +0.74(+0.21%)
Sep 30, 2021 348.06 349.06 344.52 344.77 1,025,386 -2.71(-0.78%)
Sep 29, 2021 343.45 350.37 340.61 347.48 796,288 +4.48(+1.31%)
Sep 28, 2021 341.47 345.58 341.18 343.00 801,466 +1.04(+0.31%)
Sep 27, 2021 341.41 345.89 341.41 341.95 640,436 +1.44(+0.42%)
Sep 24, 2021 337.12 341.88 336.60 340.51 635,879 +4.59(+1.37%)
Sep 23, 2021 336.09 337.73 333.38 335.92 882,956 +2.29(+0.69%)
Sep 22, 2021 332.21 335.50 331.05 333.63 612,073 +3.23(+0.98%)
Sep 21, 2021 333.93 335.38 330.16 330.40 559,083 -3.51(-1.05%)
Sep 20, 2021 332.15 336.63 330.42 333.91 663,128 -1.37(-0.41%)
Sep 17, 2021 335.89 340.55 332.20 335.28 1,986,770 +0.55(+0.17%)
Sep 16, 2021 341.52 341.86 334.34 334.73 610,350 -5.82(-1.71%)
Sep 15, 2021 336.97 341.94 336.41 340.55 638,820 +3.84(+1.14%)
Sep 14, 2021 339.89 340.62 334.20 336.71 886,168 -1.89(-0.56%)
Sep 13, 2021 340.55 342.28 334.82 338.59 676,827 -0.38(-0.11%)
Sep 10, 2021 342.56 342.81 337.79 338.98 700,212 -2.56(-0.75%)
Sep 09, 2021 344.94 346.34 341.46 341.54 1,315,479 -3.47(-1.00%)
Sep 08, 2021 343.44 347.01 343.08 345.01 585,246 +1.45(+0.42%)
Sep 07, 2021 348.01 349.90 343.25 343.55 907,951 -6.75(-1.93%)
Sep 03, 2021 352.05 352.54 349.82 350.30 396,428 -2.27(-0.64%)
Sep 02, 2021 349.41 352.66 349.41 352.57 695,261 +3.18(+0.91%)
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.