Northrop Grumman (NY: NOC )

360.11 USD -2.09 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 304.72 304.72 304.72 528,087 +2.11(+0.70%)
Dec 30, 2020 301.46 305.55 301.32 302.61 528,087 +1.62(+0.54%)
Dec 29, 2020 304.81 305.03 299.15 300.99 524,457 -2.03(-0.67%)
Dec 28, 2020 300.51 304.71 299.31 303.02 603,892 +3.42(+1.14%)
Dec 24, 2020 300.59 301.08 296.93 299.60 332,600 -1.06(-0.35%)
Dec 23, 2020 298.29 302.84 297.56 300.66 787,020 +4.34(+1.46%)
Dec 22, 2020 297.44 297.82 294.72 296.32 964,769 -1.29(-0.43%)
Dec 21, 2020 299.03 299.91 292.76 297.61 1,428,983 -5.52(-1.82%)
Dec 18, 2020 300.60 304.96 299.21 303.13 2,663,400 +2.45(+0.81%)
Dec 17, 2020 302.27 306.99 299.67 300.68 1,295,738 -1.33(-0.44%)
Dec 16, 2020 300.42 304.08 299.31 302.01 995,292 +3.50(+1.17%)
Dec 15, 2020 298.34 300.66 297.75 298.51 902,697 +0.51(+0.17%)
Dec 14, 2020 301.98 303.39 298.00 298.00 700,314 -2.57(-0.86%)
Dec 11, 2020 298.08 301.21 295.05 300.57 860,200 +2.14(+0.72%)
Dec 10, 2020 302.10 305.69 297.88 298.43 1,166,148 -5.30(-1.74%)
Dec 09, 2020 302.14 304.71 300.07 303.73 730,451 +1.77(+0.59%)
Dec 08, 2020 300.76 308.64 300.40 301.96 764,108 +0.96(+0.32%)
Dec 07, 2020 306.80 306.94 298.29 301.00 905,462 -6.23(-2.03%)
Dec 04, 2020 304.03 307.69 303.12 307.23 794,300 +3.80(+1.25%)
Dec 03, 2020 299.17 304.75 298.72 303.43 992,087 +4.66(+1.56%)
Dec 02, 2020 301.10 301.69 297.74 298.77 769,486 -2.33(-0.77%)
Dec 01, 2020 304.18 309.87 300.54 301.10 882,900 -1.16(-0.38%)
Nov 30, 2020 305.30 306.40 299.14 302.26 1,154,561 -3.77(-1.23%)
Nov 27, 2020 311.37 311.63 305.30 306.03 475,000 -6.23(-2.00%)
Nov 25, 2020 310.06 314.14 307.85 312.26 698,600 +2.28(+0.74%)
Nov 24, 2020 309.51 313.61 308.50 309.98 918,547 +3.49(+1.14%)
Nov 23, 2020 309.23 311.21 305.50 306.49 678,870 +0.07(+0.02%)
Nov 20, 2020 308.88 310.21 305.20 306.42 776,800 -3.06(-0.99%)
Nov 19, 2020 311.22 311.87 306.92 309.48 708,097 -1.12(-0.36%)
Nov 18, 2020 314.74 316.42 310.30 310.60 1,187,138 -2.03(-0.65%)
Nov 17, 2020 310.33 315.74 309.65 312.63 744,498 -0.10(-0.03%)
Nov 16, 2020 315.38 315.58 311.42 312.73 555,085 +1.02(+0.33%)
Nov 13, 2020 308.08 313.12 307.11 311.71 493,400 +5.48(+1.79%)
Nov 12, 2020 308.00 308.78 302.34 306.23 737,377 -3.73(-1.20%)
Nov 11, 2020 314.96 314.97 306.02 309.96 590,676 -4.55(-1.45%)
Nov 10, 2020 302.73 316.90 301.48 314.51 948,533 +13.23(+4.39%)
Nov 09, 2020 316.84 317.60 300.07 301.28 1,732,007 -0.08(-0.03%)
Nov 06, 2020 305.74 305.94 296.63 301.36 946,700 -6.04(-1.96%)
Nov 05, 2020 316.50 317.28 306.06 307.40 1,410,256 -8.24(-2.61%)
Nov 04, 2020 310.00 324.26 309.00 315.64 1,684,016 +10.82(+3.55%)
Nov 03, 2020 299.31 307.12 299.31 304.82 864,863 +8.19(+2.76%)
Nov 02, 2020 294.48 298.98 292.74 296.63 852,089 +6.81(+2.35%)
Oct 30, 2020 290.87 293.92 285.13 289.82 1,227,100 -2.57(-0.88%)
Oct 29, 2020 292.54 297.69 291.25 292.39 1,260,569 -1.27(-0.43%)
Oct 28, 2020 299.58 304.25 293.54 293.66 1,221,424 -8.46(-2.80%)
Oct 27, 2020 308.67 309.01 302.07 302.12 1,081,744 -7.72(-2.49%)
Oct 26, 2020 305.40 312.35 301.70 309.84 1,312,726 +1.41(+0.46%)
Oct 23, 2020 305.16 309.56 304.00 308.43 1,113,300 +5.44(+1.80%)
Oct 22, 2020 309.26 314.68 302.99 302.99 1,387,870 -5.38(-1.74%)
Oct 21, 2020 308.04 309.84 305.91 308.37 829,871 -0.68(-0.22%)
Oct 20, 2020 313.74 313.77 308.28 309.05 786,118 -2.28(-0.73%)
Oct 19, 2020 316.04 318.89 310.82 311.33 775,295 -4.91(-1.55%)
Oct 16, 2020 315.97 319.73 315.56 316.24 1,393,600 +1.42(+0.45%)
Oct 15, 2020 313.53 316.26 312.24 314.82 854,006 -0.07(-0.02%)
Oct 14, 2020 311.43 317.60 311.40 314.89 1,119,857 +2.29(+0.73%)
Oct 13, 2020 315.10 318.43 311.86 312.60 636,402 -3.99(-1.26%)
Oct 12, 2020 314.52 318.81 313.22 316.59 834,555 +1.31(+0.42%)
Oct 09, 2020 320.00 322.47 313.63 315.28 1,210,600 -4.40(-1.38%)
Oct 08, 2020 314.22 319.82 314.22 319.68 596,869 +5.79(+1.84%)
Oct 07, 2020 310.40 315.57 310.40 313.89 1,019,492 +4.92(+1.59%)
Oct 06, 2020 320.33 320.33 308.89 308.97 1,148,962 -3.21(-1.03%)
Oct 05, 2020 315.85 317.23 311.30 312.18 881,735 -1.77(-0.56%)
Oct 02, 2020 309.11 315.14 307.12 313.95 1,380,900 +2.14(+0.69%)
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.