Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 517.30 524.10 513.88 522.53 802,700 +4.84(+0.93%)
Nov 29, 2022 514.28 519.02 512.65 517.70 393,481 +3.40(+0.66%)
Nov 28, 2022 514.14 519.83 511.90 514.29 500,729 -2.89(-0.56%)
Nov 25, 2022 516.25 519.11 511.55 517.19 259,593 +7.08(+1.39%)
Nov 23, 2022 512.16 513.46 506.23 510.11 566,920 -2.26(-0.44%)
Nov 22, 2022 517.50 521.27 511.18 512.37 650,634 -3.14(-0.61%)
Nov 21, 2022 509.50 519.98 508.30 515.51 882,126 +7.28(+1.43%)
Nov 18, 2022 506.69 512.50 503.75 508.24 884,241 +1.53(+0.30%)
Nov 17, 2022 493.12 507.62 493.00 506.70 973,559 +13.40(+2.72%)
Nov 16, 2022 487.32 495.79 484.43 493.30 1,092,502 +4.31(+0.88%)
Nov 15, 2022 473.64 498.06 468.69 489.00 1,947,733 +18.54(+3.94%)
Nov 14, 2022 484.39 488.36 467.26 470.46 2,247,176 -10.70(-2.22%)
Nov 11, 2022 505.84 506.68 478.72 481.17 2,321,798 -37.98(-7.32%)
Nov 10, 2022 528.12 528.12 511.46 519.14 1,249,254 -1.51(-0.29%)
Nov 09, 2022 528.00 530.47 520.34 520.66 616,041 -7.61(-1.44%)
Nov 08, 2022 520.85 529.44 519.87 528.27 668,196 +6.02(+1.15%)
Nov 07, 2022 510.81 524.99 508.37 522.25 823,838 +11.72(+2.30%)
Nov 04, 2022 513.68 514.82 498.07 510.53 1,271,765 -2.68(-0.52%)
Nov 03, 2022 515.68 518.90 513.17 513.21 1,228,741 -4.68(-0.90%)
Nov 02, 2022 521.55 517.43 517.88 1,138,608 -5.45(-1.04%)
Nov 01, 2022 536.75 537.23 521.75 523.33 1,334,327 -12.82(-2.39%)
Oct 31, 2022 532.04 540.70 531.23 536.16 1,115,087 +0.88(+0.16%)
Oct 28, 2022 527.44 543.25 518.57 535.28 1,348,308 +12.31(+2.35%)
Oct 27, 2022 500.58 525.22 496.11 522.97 1,730,018 +4.41(+0.85%)
Oct 26, 2022 517.16 522.68 512.59 518.56 963,784 +4.14(+0.80%)
Oct 25, 2022 508.19 515.64 505.34 514.42 781,959 +0.77(+0.15%)
Oct 24, 2022 515.27 522.12 512.00 513.65 887,473 +3.22(+0.63%)
Oct 21, 2022 500.56 513.05 497.57 510.42 1,079,545 +9.98(+1.99%)
Oct 20, 2022 499.78 504.40 497.24 500.44 898,993 +1.49(+0.30%)
Oct 19, 2022 493.02 504.69 489.78 498.95 1,388,449 +4.01(+0.81%)
Oct 18, 2022 468.76 497.95 467.77 494.94 1,897,268 +30.97(+6.67%)
Oct 17, 2022 456.27 467.49 455.34 463.97 1,149,326 +10.64(+2.35%)
Oct 14, 2022 484.10 485.34 452.27 453.32 1,682,392 -36.38(-7.43%)
Oct 13, 2022 476.66 491.27 474.99 489.70 944,097 +8.85(+1.84%)
Oct 12, 2022 496.24 496.24 480.68 480.85 995,837 -14.58(-2.94%)
Oct 11, 2022 492.33 502.51 491.48 495.43 856,534 +3.40(+0.69%)
Oct 10, 2022 487.14 497.08 486.34 492.04 1,408,563 +7.56(+1.56%)
Oct 07, 2022 473.80 484.90 471.71 484.48 1,123,990 +10.61(+2.24%)
Oct 06, 2022 472.39 474.92 469.73 473.87 619,435 +0.76(+0.16%)
Oct 05, 2022 475.60 478.04 469.43 473.11 635,775 -5.69(-1.19%)
Oct 04, 2022 476.99 485.48 475.61 478.80 1,009,383 +4.46(+0.94%)
Oct 03, 2022 465.29 478.46 462.90 474.34 932,416 +15.03(+3.27%)
Sep 30, 2022 455.58 462.90 455.58 459.31 1,161,758 -0.16(-0.03%)
Sep 29, 2022 469.41 470.81 453.63 459.46 932,779 -12.90(-2.73%)
Sep 28, 2022 464.39 474.48 453.41 472.37 970,623 +9.33(+2.01%)
Sep 27, 2022 466.17 467.97 460.21 463.04 1,048,303 -0.22(-0.05%)
Sep 26, 2022 466.20 470.74 461.30 463.26 672,727 -4.35(-0.93%)
Sep 23, 2022 480.36 480.36 462.98 467.61 898,767 -17.23(-3.55%)
Sep 22, 2022 481.23 488.91 470.97 484.84 1,235,705 +3.51(+0.73%)
Sep 21, 2022 493.66 503.42 481.08 481.33 1,276,624 -1.10(-0.23%)
Sep 20, 2022 476.63 484.47 469.77 482.44 896,736 +5.79(+1.22%)
Sep 19, 2022 471.88 481.04 469.79 476.64 863,174 +2.80(+0.59%)
Sep 16, 2022 472.04 476.43 469.06 473.84 1,142,276 +0.12(+0.02%)
Sep 15, 2022 471.43 476.34 467.34 473.72 776,149 +0.19(+0.04%)
Sep 14, 2022 461.74 473.84 460.80 473.53 1,185,253 +15.58(+3.40%)
Sep 13, 2022 468.34 475.98 454.36 457.95 856,609 -13.06(-2.77%)
Sep 12, 2022 479.55 479.61 470.18 471.01 939,392 -8.90(-1.85%)
Sep 09, 2022 478.01 483.78 474.89 479.90 721,489 +1.64(+0.34%)
Sep 08, 2022 475.67 478.35 470.04 478.26 598,935 +1.90(+0.40%)
Sep 07, 2022 466.61 476.79 464.83 476.36 524,628 +7.85(+1.68%)
Sep 06, 2022 465.64 472.85 465.56 468.51 582,551 +2.72(+0.58%)
Sep 02, 2022 472.66 474.01 463.63 465.78 524,398 -3.29(-0.70%)
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.