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

Northrop Grumman (NY: NOC )

452.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2022 517.35 524.15 513.93 522.58 802,632 +4.84(+0.94%)
Nov 29, 2022 514.33 519.06 512.69 517.74 393,447 +3.40(+0.66%)
Nov 28, 2022 514.18 519.88 511.95 514.34 500,687 -2.89(-0.56%)
Nov 25, 2022 516.29 519.15 511.60 517.23 259,570 +7.08(+1.39%)
Nov 23, 2022 512.21 513.50 506.28 510.15 566,872 -2.26(-0.44%)
Nov 22, 2022 517.55 521.32 511.22 512.41 650,578 -3.15(-0.61%)
Nov 21, 2022 509.54 520.02 508.35 515.56 882,050 +7.28(+1.43%)
Nov 18, 2022 506.74 512.55 503.80 508.28 884,165 +1.53(+0.30%)
Nov 17, 2022 493.16 507.66 493.04 506.75 973,476 +13.40(+2.72%)
Nov 16, 2022 487.36 495.83 484.47 493.35 1,092,408 +4.31(+0.88%)
Nov 15, 2022 473.69 498.10 468.73 489.04 1,947,567 +18.54(+3.94%)
Nov 14, 2022 484.43 488.40 467.30 470.50 2,246,983 -10.70(-2.22%)
Nov 11, 2022 505.89 506.73 478.76 481.21 2,321,599 -37.98(-7.32%)
Nov 10, 2022 528.16 528.16 511.50 519.19 1,249,147 -1.51(-0.29%)
Nov 09, 2022 528.05 530.52 520.38 520.70 615,988 -7.61(-1.44%)
Nov 08, 2022 520.90 529.49 519.91 528.31 668,139 +6.02(+1.15%)
Nov 07, 2022 510.85 525.04 508.42 522.29 823,767 +11.72(+2.30%)
Nov 04, 2022 513.73 514.86 498.11 510.57 1,271,656 -2.68(-0.52%)
Nov 03, 2022 515.72 518.95 513.21 513.25 1,228,636 -4.68(-0.90%)
Nov 02, 2022 521.59 517.47 517.93 1,138,511 -5.45(-1.04%)
Nov 01, 2022 536.80 537.28 521.80 523.38 1,334,213 -12.82(-2.39%)
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%)
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.