Northrop Grumman (NY: NOC )

528.94 -11.61 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 295.49 297.24 287.08 289.16 2,073,311 -10.68(-3.56%)
Mar 30, 2020 303.36 308.63 295.19 299.83 1,320,105 +1.50(+0.50%)
Mar 27, 2020 298.08 304.66 288.25 298.33 1,574,489 -8.64(-2.81%)
Mar 26, 2020 277.77 307.67 277.77 306.97 1,491,521 +31.38(+11.39%)
Mar 25, 2020 269.32 288.61 266.65 275.60 1,690,478 +6.77(+2.52%)
Mar 24, 2020 267.85 271.43 260.56 268.83 1,731,971 +10.91(+4.23%)
Mar 23, 2020 268.42 270.71 251.66 257.92 1,566,805 -13.53(-4.99%)
Mar 20, 2020 287.62 287.83 262.61 271.45 1,850,401 -12.32(-4.34%)
Mar 19, 2020 306.94 308.69 276.70 283.77 1,790,848 -24.94(-8.08%)
Mar 18, 2020 287.69 311.42 285.39 308.70 1,861,820 +3.51(+1.15%)
Mar 17, 2020 275.60 305.73 274.85 305.20 2,211,223 +35.11(+13.00%)
Mar 16, 2020 262.44 287.14 262.44 270.08 1,590,591 -30.50(-10.15%)
Mar 13, 2020 290.22 301.67 276.77 300.58 2,414,259 +22.94(+8.26%)
Mar 12, 2020 283.85 295.29 276.46 277.64 2,642,719 -26.14(-8.60%)
Mar 11, 2020 311.05 315.73 298.07 303.78 1,553,118 -16.29(-5.09%)
Mar 10, 2020 310.32 320.31 307.39 320.07 1,911,338 +20.65(+6.90%)
Mar 09, 2020 293.35 306.54 267.61 299.41 1,418,220 -14.99(-4.77%)
Mar 06, 2020 305.19 317.21 301.86 314.40 1,424,239 +1.13(+0.36%)
Mar 05, 2020 324.45 326.89 311.44 313.27 1,270,280 -18.34(-5.53%)
Mar 04, 2020 320.72 332.59 315.89 331.61 1,248,963 +16.81(+5.34%)
Mar 03, 2020 321.12 332.50 314.45 314.80 1,263,867 -6.32(-1.97%)
Mar 02, 2020 315.83 322.02 307.61 321.12 1,618,655 +6.83(+2.17%)
Feb 28, 2020 305.84 315.22 300.08 314.29 3,056,380 -2.61(-0.82%)
Feb 27, 2020 314.91 322.84 310.62 316.89 2,149,613 -2.63(-0.82%)
Feb 26, 2020 327.34 331.79 319.51 319.52 977,687 -5.40(-1.66%)
Feb 25, 2020 345.09 345.43 323.79 324.92 1,526,359 -18.56(-5.40%)
Feb 24, 2020 342.14 349.66 341.89 343.48 1,043,673 -5.37(-1.54%)
Feb 21, 2020 344.70 349.73 342.18 348.85 921,068 +2.94(+0.85%)
Feb 20, 2020 347.84 350.07 343.32 345.91 1,045,053 -2.76(-0.79%)
Feb 19, 2020 355.40 356.52 348.49 348.67 907,900 -5.97(-1.68%)
Feb 18, 2020 350.15 354.85 348.29 354.64 851,526 +1.41(+0.40%)
Feb 14, 2020 351.21 353.90 349.49 353.23 666,830 +2.80(+0.80%)
Feb 13, 2020 349.20 352.79 347.62 350.43 891,102 +0.26(+0.07%)
Feb 12, 2020 350.06 351.61 346.61 350.18 982,298 -0.29(-0.08%)
Feb 11, 2020 347.16 354.22 346.44 350.47 732,617 +4.52(+1.31%)
Feb 10, 2020 343.81 346.65 340.55 345.95 752,693 +1.78(+0.52%)
Feb 07, 2020 346.03 348.69 343.88 344.17 829,915 -2.22(-0.64%)
Feb 06, 2020 349.21 349.21 345.20 346.39 903,138 -3.86(-1.10%)
Feb 05, 2020 345.27 351.28 341.67 350.24 856,019 +5.70(+1.66%)
Feb 04, 2020 349.13 350.34 342.82 344.54 1,107,232 -1.85(-0.53%)
Feb 03, 2020 349.80 352.34 345.44 346.39 1,382,200 -10.30(-2.89%)
Jan 31, 2020 365.03 365.98 354.32 356.69 1,140,963 -9.81(-2.68%)
Jan 30, 2020 355.29 366.63 351.56 366.50 1,467,404 +2.11(+0.58%)
Jan 29, 2020 366.13 366.13 360.09 364.38 671,646 +0.77(+0.21%)
Jan 28, 2020 362.34 365.65 356.36 363.61 708,270 +2.64(+0.73%)
Jan 27, 2020 360.30 362.80 357.84 360.98 698,595 -2.45(-0.67%)
Jan 24, 2020 364.74 365.84 362.05 363.42 774,994 +0.13(+0.04%)
Jan 23, 2020 357.86 363.42 356.87 363.29 1,154,531 +5.88(+1.65%)
Jan 22, 2020 360.43 362.19 357.31 357.40 907,577 -2.68(-0.74%)
Jan 21, 2020 361.27 362.99 356.11 360.08 1,492,076 -1.75(-0.48%)
Jan 17, 2020 366.32 366.32 360.23 361.83 1,299,742 -3.63(-0.99%)
Jan 16, 2020 363.39 366.25 361.45 365.46 881,116 +3.35(+0.93%)
Jan 15, 2020 356.80 363.56 356.80 362.11 683,134 +5.32(+1.49%)
Jan 14, 2020 357.86 358.22 355.27 356.79 777,716 -2.06(-0.57%)
Jan 13, 2020 357.80 359.73 356.92 358.84 700,843 +2.32(+0.65%)
Jan 10, 2020 354.60 357.10 352.11 356.52 1,237,260 +1.93(+0.55%)
Jan 09, 2020 352.87 355.67 351.55 354.59 778,851 +1.97(+0.56%)
Jan 08, 2020 358.24 361.17 349.58 352.61 1,378,189 -4.46(-1.25%)
Jan 07, 2020 355.79 358.73 353.38 357.07 912,883 -0.82(-0.23%)
Jan 06, 2020 361.81 364.01 354.80 357.89 2,237,345 +0.78(+0.22%)
Jan 03, 2020 350.58 357.88 348.88 357.11 2,730,961 +18.39(+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.