Northrop Grumman (NY: NOC )

399.74 USD +0.93 (+0.23%)
Streaming Delayed Price Updated: 9:36 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 286.20 291.55 286.00 289.96 1,037,788 +3.19(+1.11%)
Feb 27, 2019 285.70 287.36 284.38 286.77 808,963 +0.22(+0.08%)
Feb 26, 2019 286.73 289.03 285.78 286.55 530,263 -0.50(-0.17%)
Feb 25, 2019 290.00 290.17 286.53 287.05 548,325 -1.66(-0.57%)
Feb 22, 2019 288.00 288.90 286.00 288.71 613,700 +1.21(+0.42%)
Feb 21, 2019 288.38 288.51 285.60 287.50 608,879 -0.72(-0.25%)
Feb 20, 2019 287.84 288.43 286.31 288.22 1,025,229 +0.87(+0.30%)
Feb 19, 2019 285.99 287.72 284.58 287.35 651,049 +0.37(+0.13%)
Feb 15, 2019 283.41 287.07 282.55 286.98 929,500 +6.38(+2.27%)
Feb 14, 2019 281.60 282.03 279.12 280.60 806,292 -2.70(-0.95%)
Feb 13, 2019 285.95 286.08 282.77 283.30 643,250 -0.78(-0.27%)
Feb 12, 2019 282.77 284.93 281.54 284.08 679,292 +2.61(+0.93%)
Feb 11, 2019 280.91 283.11 280.46 281.47 1,169,673 +0.85(+0.30%)
Feb 08, 2019 277.44 280.71 276.54 280.62 726,400 +2.09(+0.75%)
Feb 07, 2019 279.51 281.16 275.77 278.53 821,867 -1.88(-0.67%)
Feb 06, 2019 278.40 281.64 278.20 280.41 888,538 +1.95(+0.70%)
Feb 05, 2019 280.00 281.20 274.66 278.46 839,913 -0.27(-0.10%)
Feb 04, 2019 272.98 278.91 272.63 278.73 1,314,178 +5.77(+2.11%)
Feb 01, 2019 276.91 278.97 272.54 272.96 1,581,200 -2.59(-0.94%)
Jan 31, 2019 271.67 284.55 269.50 275.55 1,989,685 -5.27(-1.88%)
Jan 30, 2019 280.53 283.17 276.13 280.82 1,345,818 +0.69(+0.25%)
Jan 29, 2019 274.23 281.49 273.36 280.13 1,555,038 +5.83(+2.13%)
Jan 28, 2019 269.83 274.50 267.88 274.30 761,900 +1.46(+0.54%)
Jan 25, 2019 273.28 274.25 271.00 272.84 966,300 +3.02(+1.12%)
Jan 24, 2019 270.66 271.70 266.90 269.82 858,413 -0.41(-0.15%)
Jan 23, 2019 266.92 273.38 266.00 270.23 1,027,434 +5.50(+2.08%)
Jan 22, 2019 266.91 268.27 262.77 264.73 531,424 -3.02(-1.13%)
Jan 18, 2019 266.31 270.50 265.59 267.75 1,507,000 +3.67(+1.39%)
Jan 17, 2019 254.88 266.87 254.56 264.08 1,407,333 +8.34(+3.26%)
Jan 16, 2019 259.18 259.18 255.61 255.74 670,715 -3.20(-1.24%)
Jan 15, 2019 260.28 261.92 255.38 258.94 915,736 -1.02(-0.39%)
Jan 14, 2019 256.50 262.86 254.89 259.96 970,093 +3.91(+1.53%)
Jan 11, 2019 255.24 256.21 252.44 256.05 668,100 -1.61(-0.62%)
Jan 10, 2019 251.08 257.85 250.35 257.66 1,053,097 +5.51(+2.19%)
Jan 09, 2019 250.91 253.20 249.48 252.15 721,665 +1.19(+0.47%)
Jan 08, 2019 251.40 253.39 248.01 250.96 1,044,758 +1.13(+0.45%)
Jan 07, 2019 247.60 251.35 245.01 249.83 1,277,727 +1.93(+0.78%)
Jan 04, 2019 243.37 247.95 242.52 247.90 1,127,700 +7.98(+3.33%)
Jan 03, 2019 244.77 245.06 238.30 239.92 1,151,587 -6.45(-2.62%)
Jan 02, 2019 241.17 246.56 237.08 246.37 1,483,941 +1.47(+0.60%)
Dec 31, 2018 243.31 246.92 241.72 244.90 1,111,600 +2.65(+1.09%)
Dec 28, 2018 241.37 246.23 239.08 242.25 1,272,100 +2.68(+1.12%)
Dec 27, 2018 231.05 239.62 228.00 239.57 1,252,929 +6.93(+2.98%)
Dec 26, 2018 226.53 233.07 223.63 232.64 1,635,703 +6.41(+2.83%)
Dec 24, 2018 232.60 234.21 226.13 226.23 814,400 -9.01(-3.83%)
Dec 21, 2018 238.28 242.27 233.86 235.24 3,054,400 -8.38(-3.44%)
Dec 20, 2018 251.40 253.00 241.71 243.62 1,523,783 -9.73(-3.84%)
Dec 19, 2018 256.80 261.85 250.91 253.35 1,312,145 -3.59(-1.40%)
Dec 18, 2018 259.21 261.56 254.28 256.94 1,006,655 -0.30(-0.12%)
Dec 17, 2018 261.17 263.05 255.83 257.24 1,032,914 -5.47(-2.08%)
Dec 14, 2018 265.00 267.23 261.42 262.71 1,105,600 -5.14(-1.92%)
Dec 13, 2018 269.68 270.56 265.52 267.85 1,737,255 -2.26(-0.84%)
Dec 12, 2018 270.17 272.84 269.51 270.11 1,467,422 +2.11(+0.79%)
Dec 11, 2018 275.05 279.03 264.19 268.00 1,924,335 -2.23(-0.83%)
Dec 10, 2018 260.61 272.00 260.61 270.23 3,010,090 +12.69(+4.93%)
Dec 07, 2018 256.95 261.02 255.36 257.54 1,755,800 +0.53(+0.21%)
Dec 06, 2018 246.53 257.01 245.57 257.01 2,693,119 +7.17(+2.87%)
Dec 04, 2018 260.22 261.21 248.63 249.84 2,892,700 -11.63(-4.45%)
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.