Northrop Grumman (NY: NOC )

360.11 USD -2.09 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 348.27 348.98 342.73 343.97 907,900 -5.10(-1.46%)
Dec 30, 2019 347.70 350.75 346.89 349.07 575,521 +2.63(+0.76%)
Dec 27, 2019 348.50 349.00 345.42 346.44 356,800 -1.52(-0.44%)
Dec 26, 2019 347.63 348.98 346.02 347.96 432,728 +0.88(+0.25%)
Dec 24, 2019 348.82 349.08 345.82 347.08 229,300 -1.04(-0.30%)
Dec 23, 2019 348.54 350.90 346.50 348.12 652,254 +2.21(+0.64%)
Dec 20, 2019 343.94 346.22 340.43 345.91 1,534,600 +3.70(+1.08%)
Dec 19, 2019 338.79 343.49 338.01 342.21 1,418,597 +3.51(+1.04%)
Dec 18, 2019 345.56 346.56 338.40 338.70 1,145,409 -7.14(-2.06%)
Dec 17, 2019 345.40 347.27 343.53 345.84 753,683 +1.15(+0.33%)
Dec 16, 2019 344.33 345.69 342.84 344.69 972,912 +0.04(+0.01%)
Dec 13, 2019 344.56 347.50 342.79 344.65 866,100 -1.25(-0.36%)
Dec 12, 2019 348.77 349.84 344.01 345.90 737,639 -2.81(-0.81%)
Dec 11, 2019 345.73 348.87 344.61 348.71 574,467 +4.23(+1.23%)
Dec 10, 2019 343.06 347.01 343.06 344.48 1,041,108 +1.43(+0.42%)
Dec 09, 2019 344.76 345.61 338.63 343.05 1,137,235 -1.71(-0.50%)
Dec 06, 2019 346.10 348.15 344.32 344.76 947,300 +0.35(+0.10%)
Dec 05, 2019 344.67 345.11 341.91 344.41 803,921 +1.20(+0.35%)
Dec 04, 2019 344.75 347.87 343.15 343.21 708,868 +0.06(+0.02%)
Dec 03, 2019 340.18 344.12 338.73 343.15 1,440,158 +1.42(+0.42%)
Dec 02, 2019 351.77 352.99 341.61 341.73 901,331 -10.04(-2.85%)
Nov 29, 2019 351.00 351.92 348.90 351.77 311,100 -1.11(-0.31%)
Nov 27, 2019 352.33 355.15 350.64 352.88 619,600 -0.96(-0.27%)
Nov 26, 2019 350.28 356.62 349.17 353.84 1,323,764 +4.09(+1.17%)
Nov 25, 2019 350.33 350.97 348.86 349.75 1,034,972 +0.59(+0.17%)
Nov 22, 2019 349.18 350.04 346.79 349.16 630,400 +0.94(+0.27%)
Nov 21, 2019 352.77 354.02 348.10 348.22 832,868 -4.78(-1.35%)
Nov 20, 2019 353.53 356.98 352.43 353.00 785,334 -0.54(-0.15%)
Nov 19, 2019 357.73 358.56 352.61 353.54 798,834 -3.16(-0.89%)
Nov 18, 2019 355.88 358.17 355.46 356.70 934,018 +0.04(+0.01%)
Nov 15, 2019 358.46 359.83 356.21 356.66 915,100 +0.97(+0.27%)
Nov 14, 2019 353.16 357.62 353.16 355.69 627,995 +1.97(+0.56%)
Nov 13, 2019 352.46 355.75 350.52 353.72 526,501 +2.03(+0.58%)
Nov 12, 2019 349.43 352.68 349.39 351.69 523,617 +1.69(+0.48%)
Nov 11, 2019 348.60 351.73 347.42 350.00 559,065 -0.11(-0.03%)
Nov 08, 2019 342.93 350.69 342.93 350.11 833,900 +6.68(+1.95%)
Nov 07, 2019 344.01 345.32 341.15 343.43 1,197,261 -0.59(-0.17%)
Nov 06, 2019 339.18 344.37 338.10 344.02 1,218,392 +6.17(+1.83%)
Nov 05, 2019 340.00 343.17 335.94 337.85 2,464,081 -2.82(-0.83%)
Nov 04, 2019 353.65 353.65 338.46 340.67 2,046,878 -11.46(-3.25%)
Nov 01, 2019 353.35 355.96 351.13 352.13 1,173,900 -0.35(-0.10%)
Oct 31, 2019 353.38 355.81 350.35 352.48 839,424 -1.60(-0.45%)
Oct 30, 2019 348.05 354.73 347.25 354.08 849,476 +6.91(+1.99%)
Oct 29, 2019 346.45 350.16 345.85 347.17 749,295 +0.64(+0.18%)
Oct 28, 2019 345.74 348.44 344.28 346.53 1,401,653 +1.53(+0.44%)
Oct 25, 2019 357.58 358.21 344.89 345.00 1,613,700 -11.91(-3.34%)
Oct 24, 2019 348.00 360.23 340.20 356.91 1,356,670 +3.71(+1.05%)
Oct 23, 2019 352.00 353.77 348.34 353.20 1,175,822 +0.82(+0.23%)
Oct 22, 2019 347.50 355.16 347.00 352.38 1,204,665 +1.99(+0.57%)
Oct 21, 2019 352.61 354.14 349.82 350.39 1,182,831 +0.77(+0.22%)
Oct 18, 2019 357.35 357.51 347.74 349.62 2,221,600 -6.65(-1.87%)
Oct 17, 2019 364.53 366.01 355.89 356.27 1,081,575 -8.42(-2.31%)
Oct 16, 2019 361.94 365.16 361.31 364.69 555,013 +2.75(+0.76%)
Oct 15, 2019 366.31 368.48 361.13 361.94 744,900 -4.48(-1.22%)
Oct 14, 2019 363.05 369.30 362.68 366.42 659,453 +4.20(+1.16%)
Oct 11, 2019 372.45 372.45 358.73 362.22 1,577,500 -6.53(-1.77%)
Oct 10, 2019 367.53 371.03 366.54 368.75 1,006,114 +1.12(+0.30%)
Oct 09, 2019 370.17 371.33 366.02 367.63 1,269,475 -0.81(-0.22%)
Oct 08, 2019 366.00 372.17 363.62 368.44 736,276 +0.52(+0.14%)
Oct 07, 2019 368.02 371.10 366.96 367.92 596,421 -1.06(-0.29%)
Oct 04, 2019 365.29 370.13 363.58 368.98 956,700 +4.65(+1.28%)
Oct 03, 2019 362.34 364.99 359.25 364.33 839,380 +1.83(+0.50%)
Oct 02, 2019 366.35 368.55 359.23 362.50 1,450,981 -5.29(-1.44%)
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.