Northrop Grumman (NY: NOC )

364.09 USD +1.42 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 260.59 260.91 254.84 259.88 4,006,300 -0.79(-0.30%)
Nov 29, 2018 263.19 263.52 258.40 260.67 1,626,856 -2.65(-1.01%)
Nov 28, 2018 261.18 263.98 259.55 263.32 1,218,669 +2.98(+1.14%)
Nov 27, 2018 264.24 264.76 256.05 260.34 1,699,051 -5.56(-2.09%)
Nov 26, 2018 268.08 270.80 263.77 265.90 1,028,433 -0.69(-0.26%)
Nov 23, 2018 266.08 268.68 265.34 266.59 413,700 -1.12(-0.42%)
Nov 21, 2018 267.71 267.71 267.71 0 +0.90(+0.34%)
Nov 20, 2018 262.77 267.98 258.87 266.81 1,493,254 -2.45(-0.91%)
Nov 19, 2018 272.99 272.99 266.52 269.26 1,749,829 -3.38(-1.24%)
Nov 16, 2018 271.03 275.23 269.89 272.64 1,022,400 +0.29(+0.11%)
Nov 15, 2018 269.28 274.90 267.17 272.35 959,877 +1.63(+0.60%)
Nov 14, 2018 275.90 277.15 270.38 270.72 1,529,982 -2.92(-1.07%)
Nov 13, 2018 277.09 279.17 273.02 273.64 1,467,696 -3.91(-1.41%)
Nov 12, 2018 285.58 285.58 277.33 277.55 908,832 -8.18(-2.86%)
Nov 09, 2018 281.84 287.22 280.01 285.73 786,500 +1.70(+0.60%)
Nov 08, 2018 286.62 288.54 279.52 284.03 1,461,874 -1.88(-0.66%)
Nov 07, 2018 284.00 285.97 280.39 285.91 1,503,171 +3.17(+1.12%)
Nov 06, 2018 278.40 283.20 278.40 282.74 1,924,902 +3.30(+1.18%)
Nov 05, 2018 275.37 280.26 274.73 279.44 1,279,772 +5.64(+2.06%)
Nov 02, 2018 274.53 277.84 272.22 273.80 1,835,100 +0.65(+0.24%)
Nov 01, 2018 263.47 273.65 263.20 273.15 1,808,889 +11.20(+4.28%)
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%)
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.