Northrop Grumman (NY: NOC )

479.09 +1.73 (+0.36%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 306.64 309.22 305.36 308.57 1,061,175 +0.92(+0.30%)
Mar 30, 2021 308.02 309.58 306.59 307.65 936,633 -0.45(-0.15%)
Mar 29, 2021 304.81 310.96 304.81 308.10 952,089 +3.94(+1.29%)
Mar 26, 2021 306.33 308.14 300.97 304.16 1,103,590 -2.07(-0.68%)
Mar 25, 2021 302.38 307.01 301.56 306.23 1,077,535 +4.92(+1.63%)
Mar 24, 2021 300.46 306.40 300.46 301.31 1,129,565 +1.80(+0.60%)
Mar 23, 2021 298.54 302.62 298.54 299.51 1,219,689 -0.07(-0.02%)
Mar 22, 2021 293.70 301.00 293.00 299.58 1,244,809 +5.30(+1.80%)
Mar 19, 2021 300.88 301.71 294.24 294.28 2,104,814 -6.00(-2.00%)
Mar 18, 2021 295.74 300.89 295.74 300.27 1,072,085 +4.17(+1.41%)
Mar 17, 2021 292.56 300.57 292.56 296.11 1,157,953 +4.51(+1.55%)
Mar 16, 2021 291.50 293.10 287.27 291.60 855,191 +0.10(+0.03%)
Mar 15, 2021 289.85 292.44 289.12 291.50 876,581 +3.77(+1.31%)
Mar 12, 2021 288.38 289.18 286.92 287.74 977,519 +2.27(+0.80%)
Mar 11, 2021 285.45 287.06 283.44 285.47 916,677 -0.56(-0.20%)
Mar 10, 2021 284.61 288.05 282.09 286.03 1,033,449 +1.62(+0.57%)
Mar 09, 2021 289.68 290.34 283.46 284.41 1,367,757 -6.98(-2.40%)
Mar 08, 2021 289.26 295.73 287.52 291.39 1,359,238 +4.49(+1.57%)
Mar 05, 2021 284.85 288.39 281.42 286.90 1,056,602 +3.24(+1.14%)
Mar 04, 2021 285.52 289.73 281.58 283.66 1,499,951 -1.52(-0.53%)
Mar 03, 2021 284.60 290.78 284.10 285.17 889,690 +0.31(+0.11%)
Mar 02, 2021 279.83 286.51 279.60 284.87 1,890,162 +5.07(+1.81%)
Mar 01, 2021 278.93 283.57 278.93 279.80 1,129,941 +1.72(+0.62%)
Feb 26, 2021 285.76 286.11 278.02 278.08 1,212,670 -8.37(-2.92%)
Feb 25, 2021 285.61 290.81 284.49 286.45 1,468,319 +0.15(+0.05%)
Feb 24, 2021 284.51 288.90 281.72 286.30 1,203,373 +2.89(+1.02%)
Feb 23, 2021 285.50 288.98 280.53 283.40 1,320,990 +0.70(+0.25%)
Feb 22, 2021 280.01 284.15 278.98 282.70 1,329,733 +0.66(+0.24%)
Feb 19, 2021 283.18 283.56 281.14 282.04 1,267,634 -0.59(-0.21%)
Feb 18, 2021 280.67 283.49 279.96 282.63 757,842 +0.65(+0.23%)
Feb 17, 2021 275.88 282.03 273.35 281.98 1,103,366 +5.98(+2.17%)
Feb 16, 2021 281.69 282.88 275.75 276.00 1,065,960 -6.15(-2.18%)
Feb 12, 2021 283.25 286.08 280.96 282.15 689,463 -2.15(-0.76%)
Feb 11, 2021 287.10 288.64 283.84 284.31 1,072,709 -3.80(-1.32%)
Feb 10, 2021 289.07 289.07 286.92 288.10 893,016 -0.14(-0.05%)
Feb 09, 2021 283.72 290.97 282.81 288.24 1,366,389 +3.46(+1.22%)
Feb 08, 2021 285.61 286.17 282.84 284.78 1,674,391 +1.27(+0.45%)
Feb 05, 2021 287.84 289.07 283.29 283.51 1,213,569 -2.90(-1.01%)
Feb 04, 2021 286.07 288.19 284.39 286.41 1,368,697 +1.05(+0.37%)
Feb 03, 2021 283.25 286.51 282.54 285.36 1,022,865 +0.70(+0.25%)
Feb 02, 2021 279.73 286.67 278.98 284.66 2,346,043 +7.30(+2.63%)
Feb 01, 2021 273.68 279.09 272.89 277.36 1,392,601 +5.41(+1.99%)
Jan 29, 2021 274.22 274.78 268.41 271.95 1,748,636 -6.09(-2.19%)
Jan 28, 2021 277.18 281.06 276.40 278.04 1,473,927 +0.75(+0.27%)
Jan 27, 2021 277.91 280.93 276.27 277.29 1,463,613 -0.82(-0.30%)
Jan 26, 2021 284.47 285.04 277.54 278.12 1,038,052 -5.92(-2.08%)
Jan 25, 2021 284.35 289.59 282.65 284.04 1,549,119 +1.13(+0.40%)
Jan 22, 2021 280.86 285.23 279.49 282.91 1,042,521 +1.22(+0.43%)
Jan 21, 2021 282.26 284.49 281.24 281.69 1,027,952 -1.81(-0.64%)
Jan 20, 2021 284.66 285.67 281.86 283.50 1,038,940 +0.72(+0.26%)
Jan 19, 2021 287.98 288.45 282.63 282.78 1,433,379 -2.59(-0.91%)
Jan 15, 2021 287.22 288.00 283.66 285.37 1,879,004 -2.15(-0.75%)
Jan 14, 2021 286.58 293.04 286.52 287.52 1,449,185 +3.38(+1.19%)
Jan 13, 2021 282.76 284.67 279.57 284.14 1,624,390 +1.82(+0.65%)
Jan 12, 2021 279.78 283.28 278.49 282.32 1,131,760 +2.66(+0.95%)
Jan 11, 2021 273.04 279.86 272.46 279.67 1,286,664 +6.08(+2.22%)
Jan 08, 2021 277.63 278.57 271.94 273.58 2,203,079 -4.03(-1.45%)
Jan 07, 2021 281.64 283.65 277.58 277.62 1,402,413 -6.22(-2.19%)
Jan 06, 2021 278.94 286.64 278.21 283.84 1,003,002 +2.42(+0.86%)
Jan 05, 2021 280.15 283.22 278.96 281.42 988,364 +1.74(+0.62%)
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.