Northrop Grumman (NY: NOC )

531.81 -9.62 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 228.07 231.45 226.58 229.56 1,185,899 +2.48(+1.09%)
Dec 28, 2018 226.25 230.80 224.10 227.07 1,357,127 +2.51(+1.12%)
Dec 27, 2018 216.57 224.61 213.72 224.56 1,336,674 +6.50(+2.98%)
Dec 26, 2018 212.34 218.47 209.62 218.06 1,745,033 +6.01(+2.83%)
Dec 24, 2018 218.03 219.54 211.96 212.06 868,834 -8.45(-3.83%)
Dec 21, 2018 223.35 227.09 219.21 220.50 3,258,555 -7.85(-3.44%)
Dec 20, 2018 235.65 237.15 226.57 228.36 1,625,632 -9.12(-3.84%)
Dec 19, 2018 240.71 245.44 235.19 237.48 1,399,848 -3.37(-1.40%)
Dec 18, 2018 242.97 245.17 238.35 240.84 1,073,939 -0.28(-0.12%)
Dec 17, 2018 244.81 246.57 239.80 241.12 1,101,953 -5.13(-2.08%)
Dec 14, 2018 248.40 250.49 245.04 246.25 1,179,498 -4.82(-1.92%)
Dec 13, 2018 252.78 253.61 248.88 251.07 1,853,373 -2.12(-0.84%)
Dec 12, 2018 253.24 255.75 252.62 253.19 1,565,504 +1.98(+0.79%)
Dec 11, 2018 257.82 261.55 247.64 251.21 2,052,957 -2.09(-0.83%)
Dec 10, 2018 244.28 254.96 244.28 253.30 3,211,284 +11.89(+4.93%)
Dec 07, 2018 240.85 244.67 239.36 241.41 1,873,157 +0.50(+0.21%)
Dec 06, 2018 231.08 240.91 230.18 240.91 2,873,126 +6.72(+2.87%)
Dec 04, 2018 243.92 244.84 233.05 234.19 3,086,047 -10.90(-4.45%)
Dec 03, 2018 245.97 248.84 242.84 245.09 2,295,850 +1.49(+0.61%)
Nov 30, 2018 244.26 244.56 238.87 243.60 4,274,080 +0.38(+0.16%)
Nov 29, 2018 245.56 245.87 241.10 243.21 1,743,621 -2.47(-1.01%)
Nov 28, 2018 243.69 246.30 242.17 245.69 1,306,137 +2.78(+1.14%)
Nov 27, 2018 246.54 247.03 238.90 242.91 1,820,998 -5.19(-2.09%)
Nov 26, 2018 250.13 252.66 246.11 248.09 1,102,247 -0.64(-0.26%)
Nov 23, 2018 248.26 250.69 247.57 248.74 443,392 -1.05(-0.42%)
Nov 21, 2018 249.78 249.78 249.78 0 +0.84(+0.34%)
Nov 20, 2018 245.17 250.03 241.53 248.94 1,600,430 -2.29(-0.91%)
Nov 19, 2018 254.71 254.71 248.67 251.23 1,875,420 -3.15(-1.24%)
Nov 16, 2018 252.88 256.80 251.82 254.38 1,095,781 +0.27(+0.11%)
Nov 15, 2018 251.25 256.49 249.28 254.11 1,028,771 +1.52(+0.60%)
Nov 14, 2018 257.42 258.59 252.27 252.59 1,639,794 -2.72(-1.07%)
Nov 13, 2018 258.53 260.48 254.74 255.31 1,573,038 -3.65(-1.41%)
Nov 12, 2018 266.45 266.45 258.76 258.96 974,062 -7.63(-2.86%)
Nov 09, 2018 262.97 267.99 261.26 266.60 842,950 +1.59(+0.60%)
Nov 08, 2018 267.43 269.22 260.80 265.01 1,566,798 -1.75(-0.66%)
Nov 07, 2018 264.98 266.82 261.61 266.76 1,611,059 +2.96(+1.12%)
Nov 06, 2018 259.76 264.24 259.76 263.81 2,063,059 +3.08(+1.18%)
Nov 05, 2018 256.93 261.49 256.33 260.73 1,371,626 +5.26(+2.06%)
Nov 02, 2018 256.14 259.23 253.99 255.46 1,966,812 +0.61(+0.24%)
Nov 01, 2018 245.83 255.32 245.57 254.86 1,938,719 +10.45(+4.28%)
Oct 31, 2018 246.08 248.95 244.14 244.41 1,662,164 +0.79(+0.33%)
Oct 30, 2018 237.16 243.75 234.81 243.62 2,629,038 +4.48(+1.87%)
Oct 29, 2018 255.08 255.56 236.17 239.14 2,701,633 -12.63(-5.02%)
Oct 26, 2018 249.22 253.72 245.89 251.77 2,113,002 -0.13(-0.05%)
Oct 25, 2018 267.06 267.77 250.53 251.90 2,934,153 -14.82(-5.56%)
Oct 24, 2018 289.60 290.17 266.05 266.72 2,589,017 -17.04(-6.00%)
Oct 23, 2018 282.47 288.98 279.52 283.75 1,432,761 -2.45(-0.86%)
Oct 22, 2018 287.87 287.87 284.89 286.21 819,314 -0.86(-0.30%)
Oct 19, 2018 287.14 289.46 286.02 287.07 1,498,232 -0.50(-0.17%)
Oct 18, 2018 287.34 289.47 283.86 287.56 1,046,296 -1.21(-0.42%)
Oct 17, 2018 290.70 291.69 288.42 288.77 1,176,917 -2.42(-0.83%)
Oct 16, 2018 285.93 291.42 284.65 291.19 1,270,037 +6.06(+2.12%)
Oct 15, 2018 282.80 287.27 282.46 285.13 961,012 +3.01(+1.07%)
Oct 12, 2018 280.72 282.58 275.21 282.12 1,468,973 +4.43(+1.60%)
Oct 11, 2018 287.23 287.85 276.37 277.69 1,474,353 -10.66(-3.70%)
Oct 10, 2018 292.26 292.78 286.32 288.35 1,555,354 -4.81(-1.64%)
Oct 09, 2018 296.60 296.83 293.04 293.16 936,168 -4.48(-1.50%)
Oct 08, 2018 297.34 299.41 295.41 297.64 831,560 -1.25(-0.42%)
Oct 05, 2018 297.25 299.82 295.39 298.89 1,164,267 +2.10(+0.71%)
Oct 04, 2018 296.48 297.07 294.47 296.79 844,132 +0.43(+0.14%)
Oct 03, 2018 298.57 300.18 296.24 296.36 940,431 -1.06(-0.36%)
Oct 02, 2018 297.73 298.25 296.56 297.42 811,189 +0.25(+0.08%)
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.