Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 306.91 306.91 306.91 0 -1.38(-0.45%)
Dec 28, 2017 306.82 308.51 305.85 308.29 376,727 +2.13(+0.70%)
Dec 27, 2017 304.65 306.33 304.08 306.16 468,235 +2.32(+0.76%)
Dec 26, 2017 304.42 306.43 303.73 303.84 498,747 +0.06(+0.02%)
Dec 22, 2017 305.77 305.77 303.70 303.78 567,623 -0.71(-0.23%)
Dec 21, 2017 307.54 307.74 304.25 304.49 818,050 -2.13(-0.69%)
Dec 20, 2017 307.93 308.51 306.38 306.62 593,401 -0.50(-0.16%)
Dec 19, 2017 308.72 309.88 307.04 307.12 605,918 -1.28(-0.42%)
Dec 18, 2017 311.02 311.13 306.73 308.40 675,223 -2.07(-0.67%)
Dec 15, 2017 308.53 311.15 307.52 310.47 1,333,490 +3.56(+1.16%)
Dec 14, 2017 309.45 310.08 306.32 306.91 904,532 -1.55(-0.50%)
Dec 13, 2017 306.96 311.08 306.96 308.46 746,282 +1.18(+0.38%)
Dec 12, 2017 307.28 307.92 305.10 307.28 977,993 +2.72(+0.89%)
Dec 11, 2017 306.52 307.17 303.86 304.56 674,675 -1.11(-0.36%)
Dec 08, 2017 303.25 305.67 301.01 305.67 684,337 +2.99(+0.99%)
Dec 07, 2017 300.26 303.87 300.20 302.68 655,065 +2.48(+0.83%)
Dec 06, 2017 297.96 301.29 297.82 300.20 629,646 +2.45(+0.82%)
Dec 05, 2017 301.53 301.84 297.52 297.75 584,846 -2.81(-0.93%)
Dec 04, 2017 302.79 300.50 300.56 1,181,028 +0.93(+0.31%)
Dec 01, 2017 307.00 307.81 299.15 299.63 1,097,252 -7.77(-2.53%)
Nov 30, 2017 307.00 309.76 304.78 307.40 3,033,209 +0.71(+0.23%)
Nov 29, 2017 307.90 306.05 306.69 786,042 -1.21(-0.39%)
Nov 28, 2017 305.22 309.24 304.82 307.90 910,782 +4.27(+1.41%)
Nov 27, 2017 302.89 304.25 302.08 303.63 511,628 +0.91(+0.30%)
Nov 24, 2017 302.82 303.90 302.19 302.72 273,018 +0.70(+0.23%)
Nov 22, 2017 303.24 303.61 300.30 302.02 463,771 -2.29(-0.75%)
Nov 21, 2017 302.14 304.93 301.09 304.31 707,014 +3.37(+1.12%)
Nov 20, 2017 296.96 301.25 296.76 300.94 703,470 +4.09(+1.38%)
Nov 17, 2017 299.57 300.09 296.75 296.85 458,031 -3.70(-1.23%)
Nov 16, 2017 300.38 301.24 299.53 300.55 440,561 +0.61(+0.20%)
Nov 15, 2017 300.77 302.34 299.64 299.94 797,009 -0.52(-0.17%)
Nov 14, 2017 297.17 300.53 296.15 300.46 521,552 +1.98(+0.66%)
Nov 13, 2017 297.73 298.96 294.44 298.48 656,120 +0.35(+0.12%)
Nov 10, 2017 298.50 299.66 297.56 298.13 391,852 -1.01(-0.34%)
Nov 09, 2017 302.87 303.58 298.09 299.14 529,808 -4.16(-1.37%)
Nov 08, 2017 303.30 304.25 302.50 303.30 524,621 -0.01(-0.00%)
Nov 07, 2017 301.99 304.67 301.99 303.31 510,753 +1.45(+0.48%)
Nov 06, 2017 300.86 303.49 300.27 301.86 366,702 +0.20(+0.07%)
Nov 03, 2017 301.18 303.36 299.15 301.66 517,718 +0.30(+0.10%)
Nov 02, 2017 293.88 301.49 293.88 301.36 711,802 +7.19(+2.44%)
Nov 01, 2017 295.67 296.49 293.98 294.17 580,848 -1.36(-0.46%)
Oct 31, 2017 296.99 297.41 295.39 295.53 462,665 -0.84(-0.28%)
Oct 30, 2017 296.87 298.17 295.20 296.37 469,498 -1.29(-0.43%)
Oct 27, 2017 298.00 299.02 296.79 297.66 643,117 -0.33(-0.11%)
Oct 26, 2017 306.00 306.00 295.56 297.99 1,057,886 -6.76(-2.22%)
Oct 25, 2017 300.63 306.61 299.74 304.75 1,545,084 +10.72(+3.65%)
Oct 24, 2017 293.20 294.55 292.24 294.03 969,229 -0.02(-0.01%)
Oct 23, 2017 295.41 297.10 294.00 294.05 732,991 -0.55(-0.19%)
Oct 20, 2017 293.75 294.62 292.04 294.60 606,640 +1.95(+0.67%)
Oct 19, 2017 292.00 293.10 288.57 292.65 662,484 +0.65(+0.22%)
Oct 18, 2017 294.67 294.67 290.85 292.00 863,803 -2.32(-0.79%)
Oct 17, 2017 295.50 295.77 293.74 294.32 585,088 -1.46(-0.49%)
Oct 16, 2017 297.00 297.57 294.30 295.78 525,446 -0.62(-0.21%)
Oct 13, 2017 299.18 299.33 296.22 296.40 771,082 -2.28(-0.76%)
Oct 12, 2017 295.12 298.88 295.00 298.68 705,893 +3.49(+1.18%)
Oct 11, 2017 293.79 295.36 292.94 295.19 487,347 +1.86(+0.63%)
Oct 10, 2017 294.71 294.71 292.07 293.33 638,886 -0.53(-0.18%)
Oct 09, 2017 293.75 294.98 292.15 293.86 728,456 +0.53(+0.18%)
Oct 06, 2017 292.94 293.38 291.85 293.33 381,961 +0.65(+0.22%)
Oct 05, 2017 291.89 293.22 290.96 292.68 540,645 +0.50(+0.17%)
Oct 04, 2017 291.00 292.61 290.21 292.18 572,253 +1.10(+0.38%)
Oct 03, 2017 289.80 292.32 289.02 291.08 577,211 +1.18(+0.41%)
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.