Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 299.69 308.89 294.06 307.97 3,119,018 -2.56(-0.82%)
Feb 27, 2020 308.58 316.36 304.38 310.53 2,193,668 -2.58(-0.82%)
Feb 26, 2020 320.77 325.12 313.10 313.11 997,724 -5.29(-1.66%)
Feb 25, 2020 338.16 338.50 317.28 318.40 1,557,640 -18.19(-5.40%)
Feb 24, 2020 335.27 342.63 335.02 336.58 1,065,063 -5.26(-1.54%)
Feb 21, 2020 337.77 342.71 335.31 341.85 939,944 +2.88(+0.85%)
Feb 20, 2020 340.86 343.04 336.43 338.96 1,066,470 -2.71(-0.79%)
Feb 19, 2020 348.27 349.36 341.49 341.67 926,507 -5.85(-1.68%)
Feb 18, 2020 343.12 347.73 341.30 347.52 868,977 +1.38(+0.40%)
Feb 14, 2020 344.16 346.79 342.47 346.14 680,497 +2.74(+0.80%)
Feb 13, 2020 342.18 345.70 340.63 343.40 909,364 +0.25(+0.07%)
Feb 12, 2020 343.03 344.54 339.64 343.14 1,002,430 -0.29(-0.08%)
Feb 11, 2020 340.19 347.11 339.49 343.43 747,631 +4.43(+1.31%)
Feb 10, 2020 336.91 339.69 333.71 339.00 768,119 +1.75(+0.52%)
Feb 07, 2020 339.08 341.69 336.98 337.26 846,924 -2.17(-0.64%)
Feb 06, 2020 342.20 342.20 338.26 339.43 921,647 -3.78(-1.10%)
Feb 05, 2020 338.34 344.23 334.81 343.21 873,563 +5.59(+1.66%)
Feb 04, 2020 342.12 343.30 335.93 337.62 1,129,924 -1.81(-0.53%)
Feb 03, 2020 342.77 345.26 338.51 339.43 1,410,528 -10.10(-2.89%)
Jan 31, 2020 357.70 358.63 347.20 349.53 1,164,346 -9.61(-2.68%)
Jan 30, 2020 348.15 359.26 344.50 359.14 1,497,477 +2.07(+0.58%)
Jan 29, 2020 358.77 358.77 352.86 357.07 685,411 +0.76(+0.21%)
Jan 28, 2020 355.06 358.31 349.20 356.31 722,785 +2.58(+0.73%)
Jan 27, 2020 353.06 355.52 350.65 353.73 712,912 -2.40(-0.67%)
Jan 24, 2020 357.41 358.49 354.78 356.12 790,876 +0.13(+0.04%)
Jan 23, 2020 350.67 356.12 349.70 355.99 1,178,192 +5.77(+1.65%)
Jan 22, 2020 353.19 354.91 350.13 350.23 926,178 -2.62(-0.74%)
Jan 21, 2020 354.01 355.70 348.96 352.85 1,522,655 -1.72(-0.48%)
Jan 17, 2020 358.96 358.96 353.00 354.57 1,326,380 -3.56(-0.99%)
Jan 16, 2020 356.10 358.89 354.19 358.12 899,174 +3.28(+0.93%)
Jan 15, 2020 349.63 356.25 349.63 354.84 697,134 +5.22(+1.49%)
Jan 14, 2020 350.67 351.03 348.14 349.62 793,654 -2.02(-0.57%)
Jan 13, 2020 350.61 352.50 349.75 351.64 715,206 +2.28(+0.65%)
Jan 10, 2020 347.47 349.93 345.04 349.36 1,262,616 +1.89(+0.55%)
Jan 09, 2020 345.79 348.53 344.49 347.46 794,813 +1.93(+0.56%)
Jan 08, 2020 351.05 353.91 342.56 345.53 1,406,434 -4.37(-1.25%)
Jan 07, 2020 348.64 351.52 346.28 349.90 931,592 -0.80(-0.23%)
Jan 06, 2020 354.55 356.70 347.67 350.70 2,283,197 +0.77(+0.22%)
Jan 03, 2020 343.54 350.69 341.88 349.94 2,786,930 +18.02(+5.43%)
Jan 02, 2020 321.41 331.92 320.65 331.92 1,009,406 +10.94(+3.41%)
Dec 31, 2019 324.99 325.65 319.82 320.97 972,950 -4.76(-1.46%)
Dec 30, 2019 324.45 327.30 323.70 325.73 616,756 +2.46(+0.76%)
Dec 27, 2019 325.20 325.67 322.33 323.28 382,364 -1.42(-0.44%)
Dec 26, 2019 324.39 325.65 322.89 324.70 463,732 +0.82(+0.25%)
Dec 24, 2019 325.50 325.74 322.70 323.88 245,729 -0.97(-0.30%)
Dec 23, 2019 325.24 327.44 323.33 324.85 698,987 +2.06(+0.64%)
Dec 20, 2019 320.94 323.07 317.67 322.78 1,644,552 +3.45(+1.08%)
Dec 19, 2019 316.14 320.52 315.41 319.33 1,520,238 +3.27(+1.04%)
Dec 18, 2019 322.46 323.39 315.77 316.06 1,227,476 -6.66(-2.06%)
Dec 17, 2019 322.31 324.05 320.56 322.72 807,683 +1.07(+0.33%)
Dec 16, 2019 321.31 322.58 319.92 321.64 1,042,620 +0.04(+0.01%)
Dec 13, 2019 321.52 324.27 319.87 321.61 928,155 -1.17(-0.36%)
Dec 12, 2019 325.45 326.45 321.01 322.77 790,490 -2.62(-0.81%)
Dec 11, 2019 322.62 325.55 321.57 325.40 615,627 +3.95(+1.23%)
Dec 10, 2019 320.12 323.81 320.12 321.45 1,115,702 +1.34(+0.42%)
Dec 09, 2019 321.71 322.50 315.99 320.11 1,218,716 -1.60(-0.50%)
Dec 06, 2019 322.96 324.87 321.30 321.71 1,015,173 +0.33(+0.10%)
Dec 05, 2019 321.63 322.04 319.05 321.38 861,521 +1.12(+0.35%)
Dec 04, 2019 321.70 324.61 320.21 320.26 759,657 +0.06(+0.02%)
Dec 03, 2019 317.44 321.11 316.08 320.21 1,543,343 +1.32(+0.42%)
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.