Northrop Grumman (NY: NOC )

443.33 -5.17 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 414.31 442.94 413.93 442.14 2,602,959 +32.47(+7.93%)
Feb 25, 2022 393.34 411.08 402.16 409.67 1,259,997 +14.18(+3.59%)
Feb 24, 2022 395.62 402.90 389.99 395.49 1,547,991 +9.41(+2.44%)
Feb 23, 2022 392.40 394.60 384.84 386.08 666,079 -4.65(-1.19%)
Feb 22, 2022 394.87 396.51 386.88 390.73 719,159 -0.52(-0.13%)
Feb 18, 2022 391.25 0 -6.86(-1.72%)
Feb 17, 2022 392.77 401.36 391.40 398.11 887,869 +4.45(+1.13%)
Feb 16, 2022 384.99 394.26 384.80 393.66 1,085,995 +8.89(+2.31%)
Feb 15, 2022 387.18 388.92 380.30 384.77 787,645 -5.83(-1.49%)
Feb 14, 2022 397.00 397.34 382.78 390.60 1,709,922 -8.72(-2.18%)
Feb 11, 2022 382.99 401.22 380.26 399.32 1,772,582 +17.30(+4.53%)
Feb 10, 2022 382.76 386.34 379.93 382.02 906,050 -2.34(-0.61%)
Feb 09, 2022 380.11 384.67 379.62 384.36 702,757 +5.04(+1.33%)
Feb 08, 2022 374.29 380.00 371.66 379.32 607,236 +6.16(+1.65%)
Feb 07, 2022 370.54 375.60 368.20 373.16 539,685 +3.41(+0.92%)
Feb 04, 2022 372.30 374.92 367.00 369.75 532,465 -4.06(-1.09%)
Feb 03, 2022 372.50 374.80 373.81 675,803 +2.83(+0.76%)
Feb 02, 2022 367.40 371.92 365.25 370.98 764,781 +0.40(+0.11%)
Feb 01, 2022 369.89 371.93 364.62 370.58 897,951 +0.68(+0.18%)
Jan 31, 2022 376.76 366.88 369.90 1,141,854 -10.30(-2.71%)
Jan 28, 2022 370.45 380.74 369.34 380.20 920,986 +6.21(+1.66%)
Jan 27, 2022 389.75 391.20 371.36 373.99 1,797,880 -29.24(-7.25%)
Jan 26, 2022 402.52 408.75 399.19 403.23 1,111,085 +0.05(+0.01%)
Jan 25, 2022 399.71 404.80 393.01 403.18 987,653 +0.12(+0.03%)
Jan 24, 2022 398.00 404.75 394.73 403.06 1,303,300 +4.25(+1.07%)
Jan 21, 2022 399.76 407.60 397.82 398.81 928,110 +1.40(+0.35%)
Jan 20, 2022 401.49 404.40 396.98 397.41 843,947 -4.24(-1.06%)
Jan 19, 2022 403.05 408.97 401.48 401.65 570,150 +0.02(+0.00%)
Jan 18, 2022 403.33 404.00 395.89 401.63 774,766 -1.82(-0.45%)
Jan 14, 2022 403.45 0 +5.84(+1.47%)
Jan 13, 2022 395.53 399.87 394.37 397.61 665,328 +2.08(+0.53%)
Jan 12, 2022 401.32 402.23 393.65 395.53 714,842 -5.07(-1.27%)
Jan 11, 2022 397.70 401.69 395.50 400.60 605,030 -1.63(-0.41%)
Jan 10, 2022 405.00 406.84 399.24 402.23 1,018,119 +1.81(+0.45%)
Jan 07, 2022 398.32 401.15 398.32 400.42 908,655 +3.15(+0.79%)
Jan 06, 2022 397.56 399.83 394.40 397.27 764,318 +2.28(+0.58%)
Jan 05, 2022 391.04 399.56 390.18 394.99 1,072,684 -2.00(-0.50%)
Jan 04, 2022 387.54 397.85 387.54 396.99 740,468 +11.46(+2.97%)
Jan 03, 2022 386.95 388.07 382.74 385.53 662,143 -1.54(-0.40%)
Dec 31, 2021 384.01 388.21 383.99 387.07 414,113 +2.54(+0.66%)
Dec 30, 2021 385.75 387.73 384.20 384.53 375,869 -0.46(-0.12%)
Dec 29, 2021 385.33 386.75 384.22 384.99 365,203 -0.34(-0.09%)
Dec 28, 2021 382.70 387.94 382.00 385.33 307,842 +1.12(+0.29%)
Dec 27, 2021 381.49 384.82 381.19 384.21 362,155 +3.04(+0.80%)
Dec 23, 2021 380.52 384.17 380.01 381.17 610,481 +1.36(+0.36%)
Dec 22, 2021 378.49 381.00 378.49 379.81 715,178 +1.32(+0.35%)
Dec 21, 2021 371.43 380.19 370.98 378.49 798,292 +8.54(+2.31%)
Dec 20, 2021 376.21 377.17 367.00 369.95 860,815 -7.51(-1.99%)
Dec 17, 2021 379.48 380.54 376.53 377.46 1,144,185 -1.26(-0.33%)
Dec 16, 2021 380.19 383.07 377.52 378.72 721,420 -0.10(-0.03%)
Dec 15, 2021 376.74 379.66 374.20 378.82 671,986 +2.60(+0.69%)
Dec 14, 2021 376.65 382.32 375.48 376.22 906,738 -1.11(-0.29%)
Dec 13, 2021 371.22 378.95 370.90 377.33 904,733 +6.27(+1.69%)
Dec 10, 2021 368.20 371.86 366.00 371.06 480,302 +3.20(+0.87%)
Dec 09, 2021 362.59 368.35 360.89 367.86 753,746 +3.77(+1.04%)
Dec 08, 2021 363.54 367.32 362.36 364.09 467,456 +1.42(+0.39%)
Dec 07, 2021 363.13 365.07 360.75 362.67 919,955 -1.29(-0.35%)
Dec 06, 2021 361.22 367.36 360.01 363.96 1,095,982 +6.12(+1.71%)
Dec 03, 2021 352.60 358.16 352.60 357.84 747,360 +5.27(+1.49%)
Dec 02, 2021 348.44 355.80 347.87 352.57 700,658 +6.59(+1.90%)
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.