Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

467.21 -7.48 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 298.20 299.69 295.01 295.60 2,354,029 -3.90(-1.30%)
May 30, 2018 296.33 299.88 294.19 299.50 811,602 +4.60(+1.56%)
May 29, 2018 298.20 299.45 292.41 294.90 1,176,307 -4.92(-1.64%)
May 25, 2018 299.82 299.82 299.82 0 -0.80(-0.26%)
May 24, 2018 296.27 301.29 295.45 300.62 1,537,188 +4.14(+1.40%)
May 23, 2018 291.84 296.60 291.01 296.48 913,689 +3.37(+1.15%)
May 22, 2018 298.21 298.21 291.93 293.11 1,724,011 -6.20(-2.07%)
May 21, 2018 298.72 300.73 297.11 299.31 813,654 +2.11(+0.71%)
May 18, 2018 293.70 298.34 293.57 297.19 1,312,493 +4.06(+1.39%)
May 17, 2018 290.08 294.23 289.64 293.13 1,121,875 +3.04(+1.05%)
May 16, 2018 290.69 293.49 289.23 290.09 1,087,726 +1.07(+0.37%)
May 15, 2018 286.65 292.07 286.65 289.02 1,383,273 +1.13(+0.39%)
May 14, 2018 293.71 294.10 287.31 287.89 1,320,292 -5.94(-2.02%)
May 11, 2018 295.05 295.32 293.00 293.83 915,395 -1.00(-0.34%)
May 10, 2018 297.72 298.52 294.29 294.84 1,361,765 -1.07(-0.36%)
May 09, 2018 298.25 299.55 294.65 295.90 1,294,605 -1.52(-0.51%)
May 08, 2018 288.47 298.28 287.48 297.42 2,275,585 +10.96(+3.83%)
May 07, 2018 285.09 288.47 283.88 286.45 1,298,962 +2.96(+1.05%)
May 04, 2018 283.11 284.74 281.40 283.49 1,100,035 -1.65(-0.58%)
May 03, 2018 276.31 288.70 274.62 285.14 2,201,938 +7.70(+2.77%)
May 02, 2018 277.50 285.09 275.70 277.45 2,396,870 -0.05(-0.02%)
May 01, 2018 291.04 291.52 273.10 277.50 3,637,502 -13.39(-4.60%)
Apr 30, 2018 291.81 294.93 290.26 290.89 1,217,876 +0.17(+0.06%)
Apr 27, 2018 300.79 301.12 289.80 290.72 1,632,242 -10.94(-3.63%)
Apr 26, 2018 302.60 307.00 296.05 301.66 1,513,564 +1.21(+0.40%)
Apr 25, 2018 304.40 307.71 287.25 300.44 2,374,654 -8.04(-2.61%)
Apr 24, 2018 323.49 324.59 300.48 308.48 2,086,772 -13.19(-4.10%)
Apr 23, 2018 322.17 324.16 318.94 321.67 981,252 +0.18(+0.06%)
Apr 20, 2018 324.71 324.71 320.33 321.49 723,294 -1.90(-0.59%)
Apr 19, 2018 323.18 325.07 321.74 323.39 749,346 +0.29(+0.09%)
Apr 18, 2018 322.57 324.68 319.85 323.10 693,385 +2.40(+0.75%)
Apr 17, 2018 318.73 321.57 316.09 320.70 1,378,619 +2.97(+0.94%)
Apr 16, 2018 318.99 319.75 316.78 317.73 931,513 +1.04(+0.33%)
Apr 13, 2018 319.38 319.74 314.98 316.69 800,020 -1.31(-0.41%)
Apr 12, 2018 315.27 319.36 315.11 318.00 771,289 +4.88(+1.56%)
Apr 11, 2018 312.21 317.31 311.67 313.12 879,802 -0.08(-0.03%)
Apr 10, 2018 318.24 318.76 310.62 313.20 1,148,844 -0.77(-0.24%)
Apr 09, 2018 319.40 320.66 313.16 313.97 1,064,670 -3.73(-1.17%)
Apr 06, 2018 322.20 324.82 315.67 317.70 1,195,052 -7.51(-2.31%)
Apr 05, 2018 320.67 325.97 318.45 325.20 1,176,222 +5.95(+1.86%)
Apr 04, 2018 307.28 319.36 305.31 319.25 1,050,636 +6.68(+2.14%)
Apr 03, 2018 312.84 314.01 307.70 312.57 1,133,270 +0.47(+0.15%)
Apr 02, 2018 315.47 316.54 305.96 312.10 1,153,121 -3.25(-1.03%)
Mar 29, 2018 315.35 315.35 315.35 0 +3.98(+1.28%)
Mar 28, 2018 316.61 316.75 308.67 311.37 1,022,263 -4.14(-1.31%)
Mar 27, 2018 321.57 323.82 313.69 315.50 1,259,702 -5.37(-1.67%)
Mar 26, 2018 316.14 321.42 315.64 320.87 1,112,756 +8.55(+2.74%)
Mar 23, 2018 307.75 322.44 306.91 312.32 1,757,116 +6.27(+2.05%)
Mar 22, 2018 311.46 312.58 305.39 306.05 852,825 -7.58(-2.42%)
Mar 21, 2018 314.27 316.70 312.44 313.63 672,151 -0.33(-0.10%)
Mar 20, 2018 311.90 315.92 311.29 313.96 701,986 +2.39(+0.77%)
Mar 19, 2018 305.47 312.12 304.31 311.56 1,111,719 +5.69(+1.86%)
Mar 16, 2018 307.72 310.00 305.49 305.87 1,404,792 -1.98(-0.64%)
Mar 15, 2018 307.92 309.41 305.77 307.85 1,174,591 +0.65(+0.21%)
Mar 14, 2018 313.15 313.15 305.91 307.20 898,349 -3.82(-1.23%)
Mar 13, 2018 312.77 314.92 309.69 311.02 1,048,557 -0.35(-0.11%)
Mar 12, 2018 318.70 318.70 309.50 311.38 1,039,077 -4.44(-1.41%)
Mar 09, 2018 313.65 316.03 310.73 315.82 866,258 +2.96(+0.95%)
Mar 08, 2018 314.43 314.54 310.97 312.86 715,462 -0.42(-0.13%)
Mar 07, 2018 313.82 313.27 962,934 +4.47(+1.45%)
Mar 06, 2018 312.02 312.72 307.85 308.80 1,005,105 -2.64(-0.85%)
Mar 05, 2018 307.97 311.98 304.90 311.44 1,535,332 +1.57(+0.51%)
Mar 02, 2018 304.11 311.35 302.05 309.87 1,270,164 +4.16(+1.36%)
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.