Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 445.26 453.13 442.02 442.54 654,861 -6.05(-1.35%)
Mar 30, 2022 444.78 451.71 443.79 448.58 630,638 +6.95(+1.57%)
Mar 29, 2022 430.14 445.89 426.86 441.63 903,263 -0.49(-0.11%)
Mar 28, 2022 449.11 451.02 439.94 442.12 668,214 -11.26(-2.48%)
Mar 25, 2022 448.61 455.61 448.61 453.38 485,592 +3.57(+0.79%)
Mar 24, 2022 442.31 450.37 441.41 449.81 671,607 +7.57(+1.71%)
Mar 23, 2022 443.31 447.26 437.88 442.24 593,357 +0.61(+0.14%)
Mar 22, 2022 442.43 443.31 433.95 441.62 751,641 -0.30(-0.07%)
Mar 21, 2022 430.68 443.57 427.58 441.92 1,306,841 +18.46(+4.36%)
Mar 18, 2022 423.56 428.87 419.90 423.47 1,845,406 -0.84(-0.20%)
Mar 17, 2022 426.52 430.43 420.17 424.31 988,790 +4.32(+1.03%)
Mar 16, 2022 425.91 438.47 411.87 419.98 1,897,990 -23.15(-5.22%)
Mar 15, 2022 438.89 443.67 432.29 443.13 836,236 +6.33(+1.45%)
Mar 14, 2022 434.70 438.01 426.71 436.80 923,335 +5.07(+1.17%)
Mar 11, 2022 442.99 445.15 431.13 431.73 1,188,374 -8.22(-1.87%)
Mar 10, 2022 445.77 437.21 439.95 1,458,133 -5.25(-1.18%)
Mar 09, 2022 436.89 452.06 432.87 445.21 1,749,063 +0.70(+0.16%)
Mar 08, 2022 471.17 472.79 443.50 444.50 2,473,909 -28.44(-6.01%)
Mar 07, 2022 467.47 485.68 467.01 472.94 2,426,935 +9.28(+2.00%)
Mar 04, 2022 449.38 467.99 445.30 463.66 1,704,473 +18.68(+4.20%)
Mar 03, 2022 447.66 450.32 436.75 444.98 1,441,251 -3.66(-0.82%)
Mar 02, 2022 447.04 452.75 431.49 448.64 1,803,348 -2.68(-0.59%)
Mar 01, 2022 439.68 452.30 439.07 451.32 2,259,968 +13.81(+3.16%)
Feb 28, 2022 409.97 438.30 409.59 437.51 2,630,513 +32.13(+7.93%)
Feb 25, 2022 389.22 406.77 397.95 405.38 1,273,335 +15.59(+4.00%)
Feb 24, 2022 389.92 397.10 384.37 389.79 1,570,612 +9.27(+2.44%)
Feb 23, 2022 386.75 388.92 379.30 380.52 675,812 -4.58(-1.19%)
Feb 22, 2022 389.18 390.80 381.31 385.10 729,668 -0.51(-0.13%)
Feb 18, 2022 385.62 0 -6.76(-1.72%)
Feb 17, 2022 387.11 395.58 385.77 392.38 900,844 +4.39(+1.13%)
Feb 16, 2022 379.44 388.58 379.26 387.99 1,101,865 +8.76(+2.31%)
Feb 15, 2022 381.60 383.31 374.82 379.23 799,155 -5.75(-1.49%)
Feb 14, 2022 391.28 391.62 377.27 384.97 1,734,910 -8.60(-2.18%)
Feb 11, 2022 377.47 395.44 374.79 393.57 1,798,485 +17.05(+4.53%)
Feb 10, 2022 377.25 380.77 374.46 376.52 919,290 -2.31(-0.61%)
Feb 09, 2022 374.63 379.13 374.15 378.82 713,026 +4.97(+1.33%)
Feb 08, 2022 368.90 374.53 366.31 373.86 616,109 +6.07(+1.65%)
Feb 07, 2022 365.20 370.19 362.90 367.79 547,571 +3.36(+0.92%)
Feb 04, 2022 366.94 369.52 361.71 364.42 540,246 -4.00(-1.09%)
Feb 03, 2022 367.13 369.40 368.43 685,678 +2.79(+0.76%)
Feb 02, 2022 362.11 366.56 359.99 365.64 775,957 +0.39(+0.11%)
Feb 01, 2022 364.56 366.57 359.37 365.24 911,073 +0.67(+0.18%)
Jan 31, 2022 371.33 361.60 364.57 1,158,540 -10.15(-2.71%)
Jan 28, 2022 365.11 375.26 364.02 374.72 934,444 +6.12(+1.66%)
Jan 27, 2022 384.14 385.56 366.01 368.60 1,824,153 -28.82(-7.25%)
Jan 26, 2022 396.72 402.86 393.44 397.42 1,127,322 +0.05(+0.01%)
Jan 25, 2022 393.95 398.97 387.35 397.37 1,002,086 +0.12(+0.03%)
Jan 24, 2022 392.27 398.92 389.05 397.25 1,322,346 +4.19(+1.07%)
Jan 21, 2022 394.00 401.73 392.09 393.07 941,673 +1.38(+0.35%)
Jan 20, 2022 395.71 398.58 391.26 391.69 856,280 -4.18(-1.06%)
Jan 19, 2022 397.25 403.08 395.70 395.87 578,482 +0.02(+0.01%)
Jan 18, 2022 397.52 398.18 390.19 395.85 786,088 -1.79(-0.45%)
Jan 14, 2022 397.64 0 +5.76(+1.47%)
Jan 13, 2022 389.83 394.11 388.69 391.88 675,050 +2.05(+0.53%)
Jan 12, 2022 395.54 396.44 387.98 389.83 725,288 -5.00(-1.27%)
Jan 11, 2022 391.97 395.90 389.80 394.83 613,871 -1.61(-0.41%)
Jan 10, 2022 399.17 400.98 393.49 396.44 1,032,997 +1.78(+0.45%)
Jan 07, 2022 392.58 395.37 392.58 394.65 921,933 +3.11(+0.79%)
Jan 06, 2022 391.83 394.07 388.72 391.55 775,487 +2.25(+0.58%)
Jan 05, 2022 385.41 393.81 384.56 389.30 1,088,359 -1.97(-0.50%)
Jan 04, 2022 381.96 392.12 381.96 391.27 751,288 +11.30(+2.97%)
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.