Northrop Grumman (NY: NOC )

479.84 +2.48 (+0.52%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 289.11 289.11 289.11 556,600 +2.00(+0.70%)
Dec 30, 2020 286.02 289.90 285.88 287.11 556,600 +1.54(+0.54%)
Dec 29, 2020 289.19 289.40 283.82 285.57 552,774 -1.93(-0.67%)
Dec 28, 2020 285.12 289.10 283.98 287.50 636,498 +3.25(+1.14%)
Dec 24, 2020 285.19 285.66 281.72 284.25 350,558 -1.01(-0.35%)
Dec 23, 2020 283.01 287.33 282.32 285.26 829,513 +4.12(+1.46%)
Dec 22, 2020 282.20 282.56 279.62 281.14 1,016,860 -1.22(-0.43%)
Dec 21, 2020 283.71 284.55 277.76 282.36 1,506,138 -5.24(-1.82%)
Dec 18, 2020 285.20 289.34 283.88 287.60 2,807,205 +2.32(+0.81%)
Dec 17, 2020 286.79 291.26 284.32 285.28 1,365,699 -1.26(-0.44%)
Dec 16, 2020 285.03 288.50 283.98 286.54 1,049,031 +3.32(+1.17%)
Dec 15, 2020 283.06 285.26 282.50 283.22 951,436 +0.48(+0.17%)
Dec 14, 2020 286.51 287.85 282.73 282.73 738,126 -2.44(-0.86%)
Dec 11, 2020 282.81 285.78 279.94 285.17 906,645 +2.03(+0.72%)
Dec 10, 2020 286.62 290.03 282.62 283.14 1,229,112 -5.03(-1.75%)
Dec 09, 2020 286.66 289.10 284.70 288.17 769,890 +1.68(+0.59%)
Dec 08, 2020 285.35 292.83 285.01 286.49 805,364 +0.91(+0.32%)
Dec 07, 2020 291.08 291.22 283.01 285.58 954,350 -5.91(-2.03%)
Dec 04, 2020 288.45 291.93 287.59 291.49 837,186 +3.60(+1.25%)
Dec 03, 2020 283.84 289.14 283.42 287.89 1,045,653 +4.42(+1.56%)
Dec 02, 2020 285.68 286.24 282.49 283.46 811,033 -2.21(-0.77%)
Dec 01, 2020 288.60 294.00 285.14 285.68 930,570 -1.10(-0.38%)
Nov 30, 2020 289.66 290.70 283.82 286.78 1,216,899 -3.58(-1.23%)
Nov 27, 2020 295.42 295.67 289.66 290.35 500,646 -4.53(-1.54%)
Nov 25, 2020 292.81 296.66 290.73 294.89 739,754 +2.15(+0.74%)
Nov 24, 2020 292.29 296.16 291.34 292.74 972,658 +3.30(+1.14%)
Nov 23, 2020 292.03 293.90 288.50 289.44 718,862 +0.07(+0.02%)
Nov 20, 2020 291.70 292.95 288.22 289.37 822,561 -2.89(-0.99%)
Nov 19, 2020 293.91 294.52 289.85 292.26 749,811 -1.06(-0.36%)
Nov 18, 2020 297.23 298.82 293.04 293.32 1,257,072 -1.92(-0.65%)
Nov 17, 2020 293.06 298.17 292.42 295.24 788,356 -0.09(-0.03%)
Nov 16, 2020 297.83 298.02 294.10 295.33 587,785 +0.96(+0.33%)
Nov 13, 2020 290.94 295.70 290.02 294.37 522,466 +5.18(+1.79%)
Nov 12, 2020 290.87 291.60 285.52 289.19 780,816 -3.52(-1.20%)
Nov 11, 2020 297.44 297.45 289.00 292.72 625,472 -4.30(-1.45%)
Nov 10, 2020 285.89 299.27 284.71 297.01 1,004,411 +12.49(+4.39%)
Nov 09, 2020 299.21 299.93 283.38 284.52 1,834,040 -0.07(-0.03%)
Nov 06, 2020 288.73 288.92 280.13 284.59 1,002,470 -5.70(-1.96%)
Nov 05, 2020 298.89 299.63 289.03 290.30 1,493,334 -7.78(-2.61%)
Nov 04, 2020 292.75 306.22 291.81 298.08 1,783,222 +10.22(+3.55%)
Nov 03, 2020 282.66 290.03 282.66 287.86 915,812 +7.73(+2.76%)
Nov 02, 2020 278.10 282.35 276.45 280.13 902,285 +6.43(+2.35%)
Oct 30, 2020 274.69 277.57 269.27 273.70 1,299,388 -2.43(-0.88%)
Oct 29, 2020 276.26 281.13 275.05 276.12 1,334,829 -1.20(-0.43%)
Oct 28, 2020 282.91 287.33 277.21 277.32 1,293,378 -7.99(-2.80%)
Oct 27, 2020 291.50 291.82 285.26 285.31 1,145,470 -7.29(-2.49%)
Oct 26, 2020 288.41 294.97 284.92 292.60 1,390,059 +1.33(+0.46%)
Oct 23, 2020 288.18 292.34 287.09 291.27 1,178,884 +5.14(+1.80%)
Oct 22, 2020 292.06 297.18 286.13 286.13 1,469,629 -5.08(-1.74%)
Oct 21, 2020 290.90 292.60 288.89 291.21 878,759 -0.64(-0.22%)
Oct 20, 2020 296.29 296.31 291.13 291.86 832,428 -2.15(-0.73%)
Oct 19, 2020 298.46 301.15 293.53 294.01 820,967 -4.64(-1.55%)
Oct 16, 2020 298.39 301.94 298.00 298.65 1,475,697 +1.34(+0.45%)
Oct 15, 2020 296.09 298.67 294.87 297.31 904,315 -0.07(-0.02%)
Oct 14, 2020 294.10 299.93 294.08 297.37 1,185,828 +2.16(+0.73%)
Oct 13, 2020 297.57 300.71 294.51 295.21 673,892 -3.77(-1.26%)
Oct 12, 2020 297.02 301.07 295.80 298.98 883,718 +1.24(+0.42%)
Oct 09, 2020 302.20 304.53 296.18 297.74 1,281,916 -4.15(-1.38%)
Oct 08, 2020 296.74 302.03 296.74 301.89 632,030 +5.47(+1.84%)
Oct 07, 2020 293.13 298.01 293.13 296.43 1,079,550 +4.65(+1.59%)
Oct 06, 2020 302.51 302.51 291.71 291.78 1,216,647 -3.03(-1.03%)
Oct 05, 2020 298.28 299.58 293.98 294.81 933,678 -1.67(-0.56%)
Oct 02, 2020 291.91 297.60 290.03 296.48 1,462,249 +2.02(+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.