Northrop Grumman (NY: NOC )

479.04 +1.68 (+0.35%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 353.54 354.68 349.91 350.29 601,447 -2.89(-0.82%)
May 27, 2021 353.02 353.92 348.95 353.18 1,045,969 +3.57(+1.02%)
May 26, 2021 352.10 353.07 348.36 349.61 731,233 -3.12(-0.88%)
May 25, 2021 355.15 356.92 352.10 352.73 713,612 -2.09(-0.59%)
May 24, 2021 355.31 356.52 351.37 354.82 598,773 +1.64(+0.46%)
May 21, 2021 355.16 359.43 352.02 353.18 715,936 -1.43(-0.40%)
May 20, 2021 353.86 356.84 353.80 354.61 825,295 +1.01(+0.29%)
May 19, 2021 351.10 353.69 346.56 353.60 719,096 +2.17(+0.62%)
May 18, 2021 354.52 356.28 351.33 351.43 771,957 -4.05(-1.14%)
May 17, 2021 355.12 357.20 354.03 355.48 680,660 +1.20(+0.34%)
May 14, 2021 353.69 355.50 352.89 354.27 794,344 +1.48(+0.42%)
May 13, 2021 345.90 355.37 345.63 352.80 797,279 +6.59(+1.90%)
May 12, 2021 351.43 354.25 346.23 346.21 1,048,520 -4.91(-1.40%)
May 11, 2021 355.00 356.63 348.91 351.12 1,001,220 -5.24(-1.47%)
May 10, 2021 355.89 360.95 355.89 356.36 749,938 +3.02(+0.86%)
May 07, 2021 351.96 355.32 349.17 353.34 1,006,594 +0.55(+0.16%)
May 06, 2021 356.56 358.39 351.12 352.79 1,125,190 -2.80(-0.79%)
May 05, 2021 354.15 355.83 349.38 355.59 1,527,910 +4.64(+1.32%)
May 04, 2021 345.72 351.32 344.64 350.95 1,183,928 +6.79(+1.97%)
May 03, 2021 335.62 345.90 335.62 344.16 1,092,489 +6.25(+1.85%)
Apr 30, 2021 337.32 340.23 335.80 337.91 1,337,596 +2.12(+0.63%)
Apr 29, 2021 326.05 337.65 325.67 335.79 1,385,313 +13.20(+4.09%)
Apr 28, 2021 324.40 324.40 320.87 322.59 800,923 -1.43(-0.44%)
Apr 27, 2021 321.65 324.97 320.35 324.02 774,288 +1.97(+0.61%)
Apr 26, 2021 326.09 326.99 320.86 322.04 936,199 -4.04(-1.24%)
Apr 23, 2021 326.96 327.76 324.25 326.08 1,062,671 -1.33(-0.40%)
Apr 22, 2021 328.08 329.09 325.84 327.41 763,705 -1.99(-0.60%)
Apr 21, 2021 329.02 330.38 327.51 329.40 785,343 +0.36(+0.11%)
Apr 20, 2021 328.72 330.44 327.15 329.04 839,449 +0.48(+0.15%)
Apr 19, 2021 330.81 331.05 326.81 328.56 857,445 -1.71(-0.52%)
Apr 16, 2021 330.41 331.60 327.64 330.27 1,958,563 +1.75(+0.53%)
Apr 15, 2021 325.90 329.51 324.70 328.52 892,202 +2.64(+0.81%)
Apr 14, 2021 323.42 327.37 322.84 325.88 773,044 +3.06(+0.95%)
Apr 13, 2021 323.16 324.40 322.22 322.81 819,355 -1.98(-0.61%)
Apr 12, 2021 324.14 326.91 321.96 324.80 768,073 +0.71(+0.22%)
Apr 09, 2021 321.02 324.76 320.68 324.09 1,055,014 +3.65(+1.14%)
Apr 08, 2021 317.44 321.61 317.44 320.44 1,016,518 +2.05(+0.64%)
Apr 07, 2021 317.20 318.67 314.48 318.39 979,101 +2.68(+0.85%)
Apr 06, 2021 312.68 316.81 311.84 315.71 835,372 +0.49(+0.15%)
Apr 05, 2021 307.84 315.56 307.84 315.23 1,223,209 +8.02(+2.61%)
Apr 01, 2021 307.97 309.92 306.32 307.21 897,150 -1.33(-0.43%)
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%)
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.