Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 247.97 249.64 247.26 248.67 1,013,580 +2.40(+0.97%)
Mar 28, 2019 244.56 246.81 243.34 246.27 1,170,949 +2.84(+1.17%)
Mar 27, 2019 245.18 247.66 242.85 243.43 866,200 -1.78(-0.73%)
Mar 26, 2019 249.59 250.29 243.43 245.21 1,160,874 -2.54(-1.02%)
Mar 25, 2019 248.13 249.06 246.13 247.75 604,219 +0.22(+0.09%)
Mar 22, 2019 250.88 250.88 246.46 247.53 899,960 -3.80(-1.51%)
Mar 21, 2019 248.42 252.46 248.32 251.33 663,903 +1.86(+0.75%)
Mar 20, 2019 249.97 251.60 247.67 249.47 942,237 -0.51(-0.20%)
Mar 19, 2019 254.62 257.02 249.57 249.97 1,116,114 -3.58(-1.41%)
Mar 18, 2019 250.32 254.41 249.61 253.55 1,305,276 +3.39(+1.36%)
Mar 15, 2019 253.01 254.12 249.12 250.16 2,928,965 -3.26(-1.29%)
Mar 14, 2019 256.83 258.46 253.02 253.42 871,704 -4.07(-1.58%)
Mar 13, 2019 253.67 258.85 253.11 257.49 972,259 +3.68(+1.45%)
Mar 12, 2019 257.72 258.26 253.11 253.81 1,101,766 -3.74(-1.45%)
Mar 11, 2019 252.69 257.68 251.42 257.55 822,673 +3.01(+1.18%)
Mar 08, 2019 254.12 254.73 251.26 254.54 690,284 -0.44(-0.17%)
Mar 07, 2019 258.27 258.27 251.84 254.98 1,417,076 -3.71(-1.43%)
Mar 06, 2019 261.32 262.83 258.62 258.69 593,233 -2.22(-0.85%)
Mar 05, 2019 261.75 262.84 260.39 260.91 721,059 -0.21(-0.08%)
Mar 04, 2019 265.22 267.79 260.20 261.12 764,160 -3.60(-1.36%)
Mar 01, 2019 268.41 268.73 263.45 264.72 856,377 -2.73(-1.02%)
Feb 28, 2019 263.98 268.92 263.80 267.45 1,125,127 +2.94(+1.11%)
Feb 27, 2019 263.52 265.05 262.31 264.51 877,045 +0.20(+0.08%)
Feb 26, 2019 264.47 266.59 263.60 264.31 574,889 -0.46(-0.17%)
Feb 25, 2019 267.49 267.64 264.29 264.77 594,471 -1.53(-0.57%)
Feb 22, 2019 265.64 266.47 263.80 266.30 665,348 +2.22(+0.84%)
Feb 21, 2019 264.88 265.00 262.33 264.08 662,888 -0.66(-0.25%)
Feb 20, 2019 264.39 264.93 262.98 264.74 1,116,170 +0.80(+0.30%)
Feb 19, 2019 262.69 264.28 261.39 263.94 708,799 +0.34(+0.13%)
Feb 15, 2019 260.32 263.68 259.53 263.60 1,011,950 +5.86(+2.27%)
Feb 14, 2019 258.66 259.05 256.38 257.74 877,813 -2.48(-0.95%)
Feb 13, 2019 262.65 262.77 259.73 260.22 700,308 -0.72(-0.27%)
Feb 12, 2019 259.73 261.71 258.60 260.93 739,547 +2.40(+0.93%)
Feb 11, 2019 258.02 260.04 257.61 258.54 1,273,427 +0.78(+0.30%)
Feb 08, 2019 254.84 257.84 254.01 257.76 790,834 +1.92(+0.75%)
Feb 07, 2019 256.74 258.25 253.30 255.84 894,769 -1.73(-0.67%)
Feb 06, 2019 255.72 258.69 255.53 257.56 967,354 +1.79(+0.70%)
Feb 05, 2019 257.19 258.29 252.28 255.77 914,416 -0.25(-0.10%)
Feb 04, 2019 250.74 256.19 250.42 256.02 1,430,750 +5.30(+2.11%)
Feb 01, 2019 254.35 256.24 250.33 250.72 1,721,458 -2.38(-0.94%)
Jan 31, 2019 249.53 261.37 247.54 253.10 2,166,177 -4.84(-1.88%)
Jan 30, 2019 257.67 260.10 253.63 257.94 1,465,197 +0.63(+0.25%)
Jan 29, 2019 251.89 258.56 251.09 257.31 1,692,975 +5.35(+2.13%)
Jan 28, 2019 247.84 252.13 246.05 251.95 829,483 +1.34(+0.54%)
Jan 25, 2019 251.01 251.91 248.92 250.61 1,052,014 +2.77(+1.12%)
Jan 24, 2019 248.61 249.56 245.15 247.84 934,557 -0.38(-0.15%)
Jan 23, 2019 245.17 251.11 244.33 248.21 1,118,571 +5.05(+2.08%)
Jan 22, 2019 245.16 246.41 241.36 243.16 578,563 -2.77(-1.13%)
Jan 18, 2019 244.61 248.46 243.95 245.94 1,640,676 +3.37(+1.39%)
Jan 17, 2019 234.11 245.13 233.82 242.56 1,532,168 +7.66(+3.26%)
Jan 16, 2019 238.06 238.06 234.78 234.90 730,209 -2.94(-1.24%)
Jan 15, 2019 239.07 240.58 234.57 237.84 996,965 -0.94(-0.39%)
Jan 14, 2019 235.60 241.44 234.12 238.78 1,056,143 +3.59(+1.53%)
Jan 11, 2019 234.44 235.34 231.87 235.19 727,363 -1.48(-0.62%)
Jan 10, 2019 230.62 236.84 229.95 236.67 1,146,510 +5.06(+2.19%)
Jan 09, 2019 230.47 232.57 229.15 231.61 785,679 +1.09(+0.47%)
Jan 08, 2019 230.92 232.75 227.80 230.51 1,137,432 +1.04(+0.45%)
Jan 07, 2019 227.43 230.87 225.05 229.47 1,391,066 +1.77(+0.78%)
Jan 04, 2019 223.54 227.75 222.76 227.70 1,227,731 +7.33(+3.33%)
Jan 03, 2019 224.83 225.09 218.88 220.37 1,253,737 -5.92(-2.62%)
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.