Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 306.62 309.19 305.33 308.54 1,061,266 +0.92(+0.30%)
Mar 30, 2021 307.99 309.55 306.56 307.63 936,714 -0.45(-0.15%)
Mar 29, 2021 304.79 310.94 304.79 308.08 952,171 +3.94(+1.29%)
Mar 26, 2021 306.30 308.11 300.94 304.14 1,103,684 -2.07(-0.68%)
Mar 25, 2021 302.36 306.98 301.54 306.21 1,077,627 +4.92(+1.63%)
Mar 24, 2021 300.44 306.38 300.44 301.29 1,129,661 +1.80(+0.60%)
Mar 23, 2021 298.51 302.59 298.51 299.49 1,219,794 -0.07(-0.02%)
Mar 22, 2021 293.67 300.97 292.98 299.55 1,244,916 +5.30(+1.80%)
Mar 19, 2021 300.86 301.69 294.21 294.25 2,104,994 -6.00(-2.00%)
Mar 18, 2021 295.71 300.87 295.71 300.25 1,072,177 +4.17(+1.41%)
Mar 17, 2021 292.54 300.54 292.54 296.08 1,158,052 +4.51(+1.55%)
Mar 16, 2021 291.48 293.08 287.25 291.57 855,264 +0.09(+0.03%)
Mar 15, 2021 289.83 292.41 289.09 291.48 876,656 +3.77(+1.31%)
Mar 12, 2021 288.36 289.15 286.89 287.71 977,603 +2.27(+0.79%)
Mar 11, 2021 285.42 287.04 283.41 285.44 916,756 -0.56(-0.20%)
Mar 10, 2021 284.58 288.03 282.07 286.01 1,033,537 +1.62(+0.57%)
Mar 09, 2021 289.66 290.31 283.43 284.38 1,367,874 -6.98(-2.39%)
Mar 08, 2021 289.24 295.70 287.49 291.36 1,359,354 +4.49(+1.57%)
Mar 05, 2021 284.82 288.37 281.39 286.87 1,056,692 +3.24(+1.14%)
Mar 04, 2021 285.50 289.70 281.55 283.63 1,500,080 -1.52(-0.53%)
Mar 03, 2021 284.58 290.75 284.08 285.15 889,767 +0.31(+0.11%)
Mar 02, 2021 279.81 286.48 279.58 284.84 1,890,324 +5.07(+1.81%)
Mar 01, 2021 278.90 283.55 278.90 279.77 1,130,038 +1.72(+0.62%)
Feb 26, 2021 285.74 286.08 278.00 278.06 1,212,773 -8.37(-2.92%)
Feb 25, 2021 285.58 290.78 284.46 286.43 1,468,444 +0.15(+0.05%)
Feb 24, 2021 284.49 288.87 281.70 286.27 1,203,475 +2.89(+1.02%)
Feb 23, 2021 285.48 288.96 280.50 283.38 1,321,103 +0.70(+0.25%)
Feb 22, 2021 279.98 284.13 278.96 282.68 1,329,847 +0.66(+0.24%)
Feb 19, 2021 283.15 283.54 281.11 282.01 1,267,743 -0.59(-0.21%)
Feb 18, 2021 280.65 283.46 279.94 282.60 757,907 +0.64(+0.23%)
Feb 17, 2021 275.86 282.00 273.32 281.96 1,103,460 +5.98(+2.17%)
Feb 16, 2021 281.66 282.86 275.72 275.98 1,066,052 -6.15(-2.18%)
Feb 12, 2021 283.23 286.06 280.94 282.13 689,522 -2.15(-0.76%)
Feb 11, 2021 287.08 288.62 283.82 284.28 1,072,800 -3.80(-1.32%)
Feb 10, 2021 289.04 289.04 286.90 288.08 893,092 -0.14(-0.05%)
Feb 09, 2021 283.69 290.94 282.79 288.22 1,366,506 +3.46(+1.22%)
Feb 08, 2021 285.58 286.15 282.82 284.75 1,674,535 +1.27(+0.45%)
Feb 05, 2021 287.82 289.04 283.27 283.48 1,213,673 -2.90(-1.01%)
Feb 04, 2021 286.05 288.16 284.37 286.39 1,368,814 +1.05(+0.37%)
Feb 03, 2021 283.23 286.48 282.52 285.33 1,022,953 +0.70(+0.25%)
Feb 02, 2021 279.71 286.64 278.96 284.63 2,346,243 +7.30(+2.63%)
Feb 01, 2021 273.65 279.06 272.87 277.34 1,392,720 +5.41(+1.99%)
Jan 29, 2021 274.19 274.75 268.39 271.93 1,748,785 -6.09(-2.19%)
Jan 28, 2021 277.15 281.04 276.38 278.02 1,474,053 +0.75(+0.27%)
Jan 27, 2021 277.89 280.90 276.25 277.27 1,463,738 -0.83(-0.30%)
Jan 26, 2021 284.44 285.01 277.52 278.10 1,038,141 -5.92(-2.08%)
Jan 25, 2021 284.33 289.56 282.63 284.01 1,549,252 +1.13(+0.40%)
Jan 22, 2021 280.84 285.20 279.46 282.89 1,042,610 +1.22(+0.43%)
Jan 21, 2021 282.23 284.46 281.22 281.66 1,028,040 -1.81(-0.64%)
Jan 20, 2021 284.63 285.64 281.83 283.47 1,039,029 +0.72(+0.25%)
Jan 19, 2021 287.95 288.43 282.60 282.75 1,433,501 -2.59(-0.91%)
Jan 15, 2021 287.19 287.97 283.64 285.34 1,879,164 -2.15(-0.75%)
Jan 14, 2021 286.56 293.02 286.50 287.50 1,449,309 +3.38(+1.19%)
Jan 13, 2021 282.73 284.64 279.55 284.12 1,624,529 +1.82(+0.65%)
Jan 12, 2021 279.75 283.26 278.46 282.30 1,131,857 +2.66(+0.95%)
Jan 11, 2021 273.02 279.83 272.44 279.64 1,286,774 +6.08(+2.22%)
Jan 08, 2021 277.61 278.55 271.92 273.56 2,203,267 -4.03(-1.45%)
Jan 07, 2021 281.62 283.63 277.55 277.59 1,402,533 -6.22(-2.19%)
Jan 06, 2021 278.92 286.62 278.19 283.82 1,003,088 +2.42(+0.86%)
Jan 05, 2021 280.12 283.20 278.94 281.40 988,448 +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.