Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 321.62 324.32 320.27 323.64 1,011,760 +0.96(+0.30%)
Mar 30, 2021 323.06 324.70 321.56 322.68 893,018 -0.47(-0.15%)
Mar 29, 2021 319.70 326.15 319.70 323.15 907,754 +4.13(+1.29%)
Mar 26, 2021 321.29 323.19 315.67 319.02 1,052,200 -2.17(-0.68%)
Mar 25, 2021 317.15 322.00 316.29 321.19 1,027,358 +5.16(+1.63%)
Mar 24, 2021 315.14 321.37 315.14 316.03 1,076,965 +1.89(+0.60%)
Mar 23, 2021 313.12 317.40 313.12 314.14 1,162,893 -0.07(-0.02%)
Mar 22, 2021 308.04 315.70 307.31 314.21 1,186,843 +5.56(+1.80%)
Mar 19, 2021 315.58 316.45 308.61 308.65 2,006,800 -6.29(-2.00%)
Mar 18, 2021 310.18 315.59 310.18 314.94 1,022,162 +4.37(+1.41%)
Mar 17, 2021 306.85 315.25 306.85 310.57 1,104,031 +4.73(+1.55%)
Mar 16, 2021 305.74 307.42 301.30 305.84 815,368 +0.10(+0.03%)
Mar 15, 2021 304.01 306.72 303.24 305.74 835,762 +3.95(+1.31%)
Mar 12, 2021 302.47 303.30 300.93 301.79 932,000 +2.38(+0.79%)
Mar 11, 2021 299.39 301.08 297.28 299.41 873,991 -0.59(-0.20%)
Mar 10, 2021 298.51 302.12 295.87 300.00 985,325 +1.70(+0.57%)
Mar 09, 2021 303.83 304.52 297.30 298.30 1,304,066 -7.32(-2.40%)
Mar 08, 2021 303.39 310.17 301.56 305.62 1,295,943 +4.71(+1.57%)
Mar 05, 2021 298.76 302.48 295.16 300.91 1,007,400 +3.40(+1.14%)
Mar 04, 2021 299.47 303.88 295.33 297.51 1,430,104 -1.59(-0.53%)
Mar 03, 2021 298.50 304.98 297.98 299.10 848,261 +0.32(+0.11%)
Mar 02, 2021 293.50 300.50 293.26 298.78 1,802,144 +5.32(+1.81%)
Mar 01, 2021 292.55 297.42 292.55 293.46 1,077,324 +1.80(+0.62%)
Feb 26, 2021 299.72 300.08 291.60 291.66 1,156,200 -10.23(-3.39%)
Feb 25, 2021 301.00 306.48 299.82 301.89 1,393,220 +0.16(+0.05%)
Feb 24, 2021 299.85 304.47 296.91 301.73 1,141,825 +3.05(+1.02%)
Feb 23, 2021 300.89 304.56 295.65 298.68 1,253,427 +0.74(+0.25%)
Feb 22, 2021 295.10 299.47 294.02 297.94 1,261,723 +0.70(+0.24%)
Feb 19, 2021 298.44 298.85 296.29 297.24 1,202,800 -0.62(-0.21%)
Feb 18, 2021 295.80 298.77 295.05 297.86 719,082 +0.68(+0.23%)
Feb 17, 2021 290.75 297.23 288.08 297.18 1,046,933 +6.30(+2.17%)
Feb 16, 2021 296.87 298.13 290.61 290.88 1,011,441 -6.48(-2.18%)
Feb 12, 2021 298.52 301.51 296.11 297.36 654,200 -2.27(-0.76%)
Feb 11, 2021 302.58 304.20 299.14 299.63 1,017,844 -4.00(-1.32%)
Feb 10, 2021 304.65 304.65 302.39 303.63 847,342 -0.15(-0.05%)
Feb 09, 2021 299.01 306.65 298.06 303.78 1,296,504 +3.65(+1.22%)
Feb 08, 2021 301.00 301.60 298.09 300.13 1,588,753 +1.34(+0.45%)
Feb 05, 2021 303.36 304.65 298.56 298.79 1,151,500 -3.06(-1.01%)
Feb 04, 2021 301.49 303.72 299.72 301.85 1,298,694 +1.11(+0.37%)
Feb 03, 2021 298.52 301.95 297.77 300.74 970,550 +0.74(+0.25%)
Feb 02, 2021 294.81 302.12 294.02 300.00 2,226,052 +7.69(+2.63%)
Feb 01, 2021 288.43 294.13 287.60 292.31 1,321,375 +5.70(+1.99%)
Jan 29, 2021 289.00 289.59 282.88 286.61 1,659,200 -6.42(-2.19%)
Jan 28, 2021 292.12 296.21 291.30 293.03 1,398,542 +0.79(+0.27%)
Jan 27, 2021 292.89 296.07 291.16 292.24 1,388,755 -0.87(-0.30%)
Jan 26, 2021 299.80 300.40 292.50 293.11 984,960 -6.24(-2.08%)
Jan 25, 2021 299.68 305.20 297.89 299.35 1,469,888 +1.19(+0.40%)
Jan 22, 2021 296.00 300.60 294.55 298.16 989,200 +1.29(+0.43%)
Jan 21, 2021 297.47 299.82 296.40 296.87 975,377 -1.91(-0.64%)
Jan 20, 2021 300.00 301.07 297.05 298.78 985,803 +0.76(+0.26%)
Jan 19, 2021 303.50 304.00 297.86 298.02 1,360,067 -2.73(-0.91%)
Jan 15, 2021 302.70 303.52 298.95 300.75 1,782,900 -2.27(-0.75%)
Jan 14, 2021 302.03 308.84 301.97 303.02 1,375,065 +3.56(+1.19%)
Jan 13, 2021 298.00 300.01 294.64 299.46 1,541,309 +1.92(+0.65%)
Jan 12, 2021 294.86 298.55 293.50 297.54 1,073,875 +2.80(+0.95%)
Jan 11, 2021 287.76 294.94 287.15 294.74 1,220,856 +6.41(+2.22%)
Jan 08, 2021 292.60 293.59 286.60 288.33 2,090,400 -4.25(-1.45%)
Jan 07, 2021 296.82 298.94 292.54 292.58 1,330,685 -6.56(-2.19%)
Jan 06, 2021 293.98 302.09 293.21 299.14 951,753 +2.55(+0.86%)
Jan 05, 2021 295.25 298.49 294.00 296.59 937,813 +1.83(+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.