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

Northrop Grumman (NY: NOC )

467.21 -7.48 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2021 369.24 373.28 369.22 372.19 430,674 +2.44(+0.66%)
Dec 30, 2021 370.92 372.82 369.43 369.74 390,901 -0.44(-0.12%)
Dec 29, 2021 370.51 371.88 369.44 370.19 379,808 -0.33(-0.09%)
Dec 28, 2021 367.98 373.03 367.31 370.51 320,153 +1.08(+0.29%)
Dec 27, 2021 366.82 370.02 366.53 369.44 376,638 +2.92(+0.80%)
Dec 23, 2021 365.89 369.40 365.40 366.51 634,895 +1.31(+0.36%)
Dec 22, 2021 363.94 366.35 363.94 365.20 743,780 +1.27(+0.35%)
Dec 21, 2021 357.15 365.57 356.71 363.94 830,217 +8.21(+2.31%)
Dec 20, 2021 361.74 362.67 352.89 355.72 895,241 -7.22(-1.99%)
Dec 17, 2021 364.89 365.91 362.05 362.94 1,189,944 -1.21(-0.33%)
Dec 16, 2021 365.57 368.34 363.00 364.16 750,271 -0.10(-0.03%)
Dec 15, 2021 362.25 365.06 359.81 364.25 698,860 +2.50(+0.69%)
Dec 14, 2021 362.17 367.62 361.04 361.75 943,001 -1.07(-0.29%)
Dec 13, 2021 356.94 364.38 356.64 362.82 940,915 +6.03(+1.69%)
Dec 10, 2021 354.04 357.56 351.93 356.79 499,510 +3.08(+0.87%)
Dec 09, 2021 348.65 354.19 347.01 353.71 783,890 +3.62(+1.04%)
Dec 08, 2021 349.56 353.20 348.43 350.09 486,150 +1.37(+0.39%)
Dec 07, 2021 349.17 351.03 346.88 348.72 956,746 -1.24(-0.35%)
Dec 06, 2021 347.33 353.23 346.17 349.96 1,139,813 +5.88(+1.71%)
Dec 03, 2021 339.04 344.39 339.04 344.08 777,249 +5.07(+1.49%)
Dec 02, 2021 335.04 342.12 334.49 339.01 728,679 +6.34(+1.90%)
Dec 01, 2021 336.18 339.35 332.61 332.68 740,452 -2.71(-0.81%)
Nov 30, 2021 340.49 341.15 334.94 335.39 1,327,290 -7.30(-2.13%)
Nov 29, 2021 341.66 345.00 339.07 342.69 554,147 +2.32(+0.68%)
Nov 26, 2021 339.22 343.55 338.20 340.37 545,119 -5.60(-1.62%)
Nov 24, 2021 348.86 352.60 345.42 345.96 634,096 -2.72(-0.78%)
Nov 23, 2021 348.09 352.55 346.58 348.68 810,541 +1.01(+0.29%)
Nov 22, 2021 339.33 349.76 338.27 347.67 984,943 +9.59(+2.84%)
Nov 19, 2021 336.64 339.39 332.87 338.07 824,123 +1.64(+0.49%)
Nov 18, 2021 339.25 337.74 336.35 336.44 1,502,959 -2.43(-0.72%)
Nov 17, 2021 340.29 341.56 338.68 338.87 819,737 -0.61(-0.18%)
Nov 16, 2021 345.09 345.82 339.45 339.48 822,892 -5.17(-1.50%)
Nov 15, 2021 345.13 346.18 343.95 344.65 1,004,441 +0.33(+0.10%)
Nov 12, 2021 344.28 345.50 343.10 344.32 515,631 -0.28(-0.08%)
Nov 11, 2021 345.66 346.18 341.78 344.60 496,586 -2.07(-0.60%)
Nov 10, 2021 348.28 345.96 346.66 669,016 -2.32(-0.66%)
Nov 09, 2021 348.19 350.35 345.25 348.98 575,232 +1.20(+0.34%)
Nov 08, 2021 349.44 349.88 345.00 347.78 547,255 -1.05(-0.30%)
Nov 05, 2021 345.61 350.91 343.25 348.84 1,155,291 +7.38(+2.16%)
Nov 04, 2021 338.21 344.21 338.21 341.45 1,032,914 +2.44(+0.72%)
Nov 03, 2021 335.10 339.63 334.60 339.01 705,379 +0.87(+0.26%)
Nov 02, 2021 341.78 343.00 335.40 338.14 975,025 -1.58(-0.47%)
Nov 01, 2021 341.78 341.14 337.87 339.72 812,420 -2.27(-0.66%)
Oct 29, 2021 336.99 344.33 336.99 341.99 1,411,222 -1.36(-0.40%)
Oct 28, 2021 364.34 365.09 339.05 343.35 2,100,370 -28.25(-7.60%)
Oct 27, 2021 378.31 379.16 370.95 371.60 1,054,130 -8.06(-2.12%)
Oct 26, 2021 377.79 379.66 1,661,373 -9.62(-2.47%)
Oct 25, 2021 388.33 390.63 386.37 389.29 494,995 +0.39(+0.10%)
Oct 22, 2021 386.48 388.99 383.30 388.89 547,323 +3.29(+0.85%)
Oct 21, 2021 382.95 386.16 380.05 385.60 416,586 +1.81(+0.47%)
Oct 20, 2021 381.74 384.87 380.56 383.79 355,457 +1.51(+0.40%)
Oct 19, 2021 378.71 382.31 376.08 382.28 465,651 +5.18(+1.37%)
Oct 18, 2021 377.11 379.90 375.81 377.10 441,319 -1.41(-0.37%)
Oct 15, 2021 374.41 379.81 374.41 378.50 694,589 +5.19(+1.39%)
Oct 14, 2021 373.66 376.07 372.36 373.32 537,646 +1.19(+0.32%)
Oct 13, 2021 372.88 373.30 367.23 372.13 701,029 -1.31(-0.35%)
Oct 12, 2021 375.88 377.82 372.50 373.44 746,922 -2.96(-0.79%)
Oct 11, 2021 373.41 379.67 371.31 376.40 825,440 +3.29(+0.88%)
Oct 08, 2021 366.88 374.27 365.73 373.11 721,095 +6.72(+1.83%)
Oct 07, 2021 361.88 367.49 361.88 366.38 727,187 +5.15(+1.43%)
Oct 06, 2021 352.98 361.38 350.94 361.23 877,391 +7.12(+2.01%)
Oct 05, 2021 349.80 355.44 348.29 354.11 595,078 +4.03(+1.15%)
Oct 04, 2021 346.23 351.63 346.08 350.08 933,653 +4.55(+1.32%)
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.