Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 309.17 311.00 300.38 302.55 1,981,543 -11.17(-3.56%)
Mar 30, 2020 317.41 322.92 308.86 313.72 1,261,675 +1.57(+0.50%)
Mar 27, 2020 311.89 318.77 301.60 312.15 1,504,800 -9.04(-2.81%)
Mar 26, 2020 290.63 321.92 290.63 321.19 1,425,504 +32.83(+11.39%)
Mar 25, 2020 281.79 301.98 279.00 288.36 1,615,655 +7.08(+2.52%)
Mar 24, 2020 280.25 284.00 272.63 281.28 1,655,312 +11.42(+4.23%)
Mar 23, 2020 280.85 283.25 263.31 269.86 1,497,456 -14.16(-4.99%)
Mar 20, 2020 300.94 301.17 274.77 284.02 1,768,500 -12.89(-4.34%)
Mar 19, 2020 321.15 322.99 289.51 296.91 1,711,583 -26.09(-8.08%)
Mar 18, 2020 301.01 325.85 298.61 323.00 1,779,413 +3.67(+1.15%)
Mar 17, 2020 288.36 319.89 287.58 319.33 2,113,351 +36.74(+13.00%)
Mar 16, 2020 274.59 300.44 274.59 282.59 1,520,189 -31.91(-10.15%)
Mar 13, 2020 303.66 315.64 289.59 314.50 2,307,400 +24.00(+8.26%)
Mar 12, 2020 296.99 308.96 289.26 290.50 2,525,748 -27.35(-8.60%)
Mar 11, 2020 325.45 330.36 311.87 317.85 1,484,375 -17.04(-5.09%)
Mar 10, 2020 324.69 335.14 321.63 334.89 1,826,739 +21.61(+6.90%)
Mar 09, 2020 306.94 320.74 280.00 313.28 1,355,448 -15.68(-4.77%)
Mar 06, 2020 319.32 331.90 315.84 328.96 1,361,200 +1.18(+0.36%)
Mar 05, 2020 339.48 342.03 325.86 327.78 1,214,056 -19.19(-5.53%)
Mar 04, 2020 335.57 347.99 330.52 346.97 1,193,682 +17.59(+5.34%)
Mar 03, 2020 335.99 347.90 329.01 329.38 1,207,927 -6.61(-1.97%)
Mar 02, 2020 330.46 336.93 321.86 335.99 1,547,011 +7.15(+2.17%)
Feb 28, 2020 320.00 329.82 313.98 328.84 2,921,100 -2.73(-0.82%)
Feb 27, 2020 329.49 337.79 325.00 331.57 2,054,468 -2.75(-0.82%)
Feb 26, 2020 342.50 347.15 334.31 334.32 934,413 -5.65(-1.66%)
Feb 25, 2020 361.07 361.43 338.78 339.97 1,458,800 -19.42(-5.40%)
Feb 24, 2020 357.99 365.85 357.72 359.39 997,479 -5.62(-1.54%)
Feb 21, 2020 360.66 365.93 358.03 365.01 880,300 +1.76(+0.48%)
Feb 20, 2020 365.28 367.62 360.53 363.25 995,168 -2.90(-0.79%)
Feb 19, 2020 373.22 374.39 365.96 366.15 864,562 -6.27(-1.68%)
Feb 18, 2020 367.70 372.64 365.75 372.42 810,879 +1.48(+0.40%)
Feb 14, 2020 368.82 371.64 367.01 370.94 635,000 +2.94(+0.80%)
Feb 13, 2020 366.70 370.47 365.04 368.00 848,566 +0.27(+0.07%)
Feb 12, 2020 367.61 369.23 363.98 367.73 935,409 -0.31(-0.08%)
Feb 11, 2020 364.56 371.98 363.81 368.04 697,646 +4.75(+1.31%)
Feb 10, 2020 361.05 364.03 357.62 363.29 716,764 +1.87(+0.52%)
Feb 07, 2020 363.38 366.17 361.12 361.42 790,300 -2.33(-0.64%)
Feb 06, 2020 366.72 366.72 362.50 363.75 860,027 -4.05(-1.10%)
Feb 05, 2020 362.58 368.89 358.80 367.80 815,158 +5.99(+1.66%)
Feb 04, 2020 366.63 367.90 360.00 361.81 1,054,379 -1.94(-0.53%)
Feb 03, 2020 367.33 370.00 362.76 363.75 1,316,222 -10.82(-2.89%)
Jan 31, 2020 383.33 384.33 372.08 374.57 1,086,500 -10.30(-2.68%)
Jan 30, 2020 373.10 385.00 369.18 384.87 1,397,358 +2.22(+0.58%)
Jan 29, 2020 384.48 384.48 378.14 382.65 639,586 +0.81(+0.21%)
Jan 28, 2020 380.50 383.98 374.22 381.84 674,461 +2.77(+0.73%)
Jan 27, 2020 378.36 380.99 375.78 379.07 665,248 -2.57(-0.67%)
Jan 24, 2020 383.02 384.18 380.20 381.64 738,000 +0.14(+0.04%)
Jan 23, 2020 375.80 381.64 374.76 381.50 1,099,420 +6.18(+1.65%)
Jan 22, 2020 378.50 380.34 375.22 375.32 864,255 -2.81(-0.74%)
Jan 21, 2020 379.38 381.19 373.96 378.13 1,420,853 -1.84(-0.48%)
Jan 17, 2020 384.68 384.68 378.29 379.97 1,237,700 -3.81(-0.99%)
Jan 16, 2020 381.61 384.61 379.57 383.78 839,057 +3.52(+0.93%)
Jan 15, 2020 374.68 381.78 374.68 380.26 650,525 +5.59(+1.49%)
Jan 14, 2020 375.80 376.18 373.08 374.67 740,592 -2.16(-0.57%)
Jan 13, 2020 375.73 377.76 374.81 376.83 667,389 +2.44(+0.65%)
Jan 10, 2020 372.37 375.00 369.76 374.39 1,178,200 +2.03(+0.55%)
Jan 09, 2020 370.56 373.50 369.17 372.36 741,673 +2.07(+0.56%)
Jan 08, 2020 376.20 379.27 367.10 370.29 1,312,402 -4.68(-1.25%)
Jan 07, 2020 373.62 376.71 371.09 374.97 869,307 -0.86(-0.23%)
Jan 06, 2020 379.95 382.26 372.58 375.83 2,130,546 +0.82(+0.22%)
Jan 03, 2020 368.15 375.82 366.37 375.01 2,600,600 +19.31(+5.43%)
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.