Northrop Grumman (NY: NOC )

356.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 355.32 358.80 352.63 356.39 532,838 +2.41(+0.68%)
Nov 26, 2021 352.79 357.29 351.73 353.98 524,157 -7.39(-2.04%)
Nov 24, 2021 364.39 368.30 360.80 361.37 607,063 -2.84(-0.78%)
Nov 23, 2021 363.59 368.25 362.01 364.21 775,986 +1.06(+0.29%)
Nov 22, 2021 354.44 365.34 353.33 363.15 942,953 +10.02(+2.84%)
Nov 19, 2021 351.63 354.50 347.69 353.13 788,989 +1.71(+0.49%)
Nov 18, 2021 354.36 352.78 351.29 351.42 1,438,885 -2.54(-0.72%)
Nov 17, 2021 355.44 356.77 353.76 353.96 784,790 -0.64(-0.18%)
Nov 16, 2021 360.46 361.23 354.57 354.60 787,811 -5.40(-1.50%)
Nov 15, 2021 360.50 361.59 359.27 360.00 961,620 +0.35(+0.10%)
Nov 12, 2021 359.61 360.88 358.38 359.65 493,649 -0.29(-0.08%)
Nov 11, 2021 361.05 361.60 357.00 359.94 475,416 -2.16(-0.60%)
Nov 10, 2021 363.79 361.37 362.10 640,495 -2.42(-0.66%)
Nov 09, 2021 363.70 365.95 360.63 364.52 550,709 +1.25(+0.34%)
Nov 08, 2021 365.00 365.45 360.36 363.27 523,925 -1.10(-0.30%)
Nov 05, 2021 361.00 366.54 358.53 364.37 1,106,039 +7.71(+2.16%)
Nov 04, 2021 353.27 359.54 353.27 356.66 988,879 +2.55(+0.72%)
Nov 03, 2021 350.02 354.75 349.50 354.11 675,307 +0.91(+0.26%)
Nov 02, 2021 357.00 358.27 350.34 353.20 933,458 -1.65(-0.46%)
Nov 01, 2021 357.00 356.33 352.92 354.85 777,785 -2.37(-0.66%)
Oct 29, 2021 352.00 359.66 352.00 357.22 1,351,059 -1.42(-0.40%)
Oct 28, 2021 380.56 381.35 354.15 358.64 2,010,827 -29.51(-7.60%)
Oct 27, 2021 395.16 396.04 387.47 388.15 1,009,190 -8.42(-2.12%)
Oct 26, 2021 394.61 396.57 1,590,545 -10.05(-2.47%)
Oct 25, 2021 405.62 408.03 403.57 406.62 473,893 +0.41(+0.10%)
Oct 22, 2021 403.69 406.31 400.37 406.21 523,990 +3.44(+0.85%)
Oct 21, 2021 400.00 403.36 396.97 402.77 398,826 +1.89(+0.47%)
Oct 20, 2021 398.74 402.01 397.51 400.88 340,303 +1.58(+0.40%)
Oct 19, 2021 395.57 399.33 392.83 399.30 445,800 +5.41(+1.37%)
Oct 18, 2021 393.90 396.82 392.54 393.89 422,505 -1.47(-0.37%)
Oct 15, 2021 391.08 396.72 391.08 395.36 664,977 +5.42(+1.39%)
Oct 14, 2021 390.30 392.82 388.94 389.94 514,725 +1.24(+0.32%)
Oct 13, 2021 389.48 389.92 383.58 388.70 671,143 -1.37(-0.35%)
Oct 12, 2021 392.62 394.65 389.09 390.07 715,079 -3.09(-0.79%)
Oct 11, 2021 390.04 396.58 387.84 393.16 790,250 +3.44(+0.88%)
Oct 08, 2021 383.22 390.93 382.02 389.72 690,353 +7.02(+1.83%)
Oct 07, 2021 378.00 383.85 378.00 382.70 696,186 +5.38(+1.43%)
Oct 06, 2021 368.70 377.47 366.57 377.32 839,986 +7.44(+2.01%)
Oct 05, 2021 365.38 371.27 363.80 369.88 569,709 +4.21(+1.15%)
Oct 04, 2021 361.65 367.29 361.49 365.67 893,850 +4.75(+1.32%)
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.