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 (%)
May 31, 2022 453.47 456.12 444.58 455.42 1,808,587 -2.71(-0.59%)
May 27, 2022 453.64 458.41 450.17 458.13 663,815 +4.92(+1.09%)
May 26, 2022 456.41 461.99 452.43 453.21 784,283 -0.18(-0.04%)
May 25, 2022 456.80 459.99 452.94 453.39 613,010 -3.37(-0.74%)
May 24, 2022 441.72 458.06 441.72 456.76 818,974 +13.89(+3.14%)
May 23, 2022 433.06 444.32 432.72 442.87 579,167 +13.03(+3.03%)
May 20, 2022 436.48 437.17 424.21 429.84 655,915 -5.01(-1.15%)
May 19, 2022 435.70 439.59 425.83 434.85 782,471 -6.18(-1.40%)
May 18, 2022 445.26 448.21 437.53 441.03 781,743 -4.28(-0.96%)
May 17, 2022 444.62 448.14 439.68 445.30 599,161 +1.16(+0.26%)
May 16, 2022 439.87 447.28 439.17 444.14 605,025 +5.09(+1.16%)
May 13, 2022 437.98 440.62 433.73 439.05 594,995 +1.99(+0.45%)
May 12, 2022 434.48 437.19 429.23 437.06 971,616 +4.17(+0.96%)
May 11, 2022 436.00 444.42 431.53 432.89 830,470 -3.38(-0.78%)
May 10, 2022 438.68 442.46 433.53 436.28 952,969 -3.89(-0.88%)
May 09, 2022 451.78 452.71 438.58 440.17 908,602 -14.27(-3.14%)
May 06, 2022 450.25 455.17 443.75 454.44 954,487 +1.98(+0.44%)
May 05, 2022 449.14 455.92 443.23 452.46 1,608,695 +3.96(+0.88%)
May 04, 2022 439.77 449.88 436.57 448.49 817,081 +10.98(+2.51%)
May 03, 2022 430.93 439.43 426.31 437.52 1,109,805 +12.24(+2.88%)
May 02, 2022 423.82 431.10 418.78 425.27 783,767 -0.76(-0.18%)
Apr 29, 2022 433.99 435.67 424.70 426.03 978,352 -5.59(-1.30%)
Apr 28, 2022 423.70 436.09 419.23 431.62 1,147,645 +5.24(+1.23%)
Apr 27, 2022 430.66 436.98 426.39 426.39 864,701 -2.66(-0.62%)
Apr 26, 2022 431.15 438.71 427.01 429.04 632,390 -1.46(-0.34%)
Apr 25, 2022 430.48 431.45 420.94 430.51 627,292 -3.28(-0.76%)
Apr 22, 2022 430.24 442.76 430.16 433.79 749,974 +3.83(+0.89%)
Apr 21, 2022 450.51 451.36 429.54 429.96 977,293 -19.34(-4.31%)
Apr 20, 2022 451.73 454.85 448.41 449.30 622,461 -0.98(-0.22%)
Apr 19, 2022 451.53 459.43 449.38 450.28 559,535 -1.13(-0.25%)
Apr 18, 2022 452.98 458.96 448.02 451.41 587,199 -1.57(-0.35%)
Apr 14, 2022 454.22 455.94 449.24 452.98 1,155,501 +2.60(+0.58%)
Apr 13, 2022 453.76 455.76 446.32 450.38 580,696 +1.20(+0.27%)
Apr 12, 2022 449.21 452.48 445.34 449.18 652,382 +1.11(+0.25%)
Apr 11, 2022 452.19 456.62 447.65 448.08 896,361 -1.47(-0.33%)
Apr 08, 2022 458.37 462.74 445.37 449.55 938,042 -6.89(-1.51%)
Apr 07, 2022 446.00 458.26 445.06 456.44 785,543 +9.03(+2.02%)
Apr 06, 2022 441.15 452.22 441.04 447.42 831,308 +7.22(+1.64%)
Apr 05, 2022 436.78 449.40 436.78 440.19 594,308 +1.67(+0.38%)
Apr 04, 2022 441.57 442.65 430.84 438.53 735,642 -2.42(-0.55%)
Apr 01, 2022 432.99 441.02 430.55 440.95 721,181 +7.34(+1.69%)
Mar 31, 2022 436.28 444.00 433.11 433.61 668,339 -5.92(-1.35%)
Mar 30, 2022 435.81 442.60 434.84 439.54 643,618 +6.81(+1.57%)
Mar 29, 2022 421.46 436.90 418.25 432.73 921,854 -0.48(-0.11%)
Mar 28, 2022 440.05 441.93 431.07 433.20 681,967 -11.03(-2.48%)
Mar 25, 2022 439.56 446.42 439.56 444.24 495,586 +3.50(+0.79%)
Mar 24, 2022 433.39 441.29 432.51 440.74 685,429 +7.42(+1.71%)
Mar 23, 2022 434.37 438.25 429.05 433.32 605,569 +0.60(+0.14%)
Mar 22, 2022 433.50 434.37 425.19 432.72 767,111 -0.29(-0.07%)
Mar 21, 2022 422.00 434.63 418.96 433.01 1,333,737 +18.08(+4.36%)
Mar 18, 2022 415.01 420.22 411.44 414.93 1,883,387 -0.82(-0.20%)
Mar 17, 2022 417.92 421.75 411.70 415.75 1,009,141 +4.24(+1.03%)
Mar 16, 2022 417.32 429.63 403.56 411.51 1,937,053 -22.68(-5.22%)
Mar 15, 2022 430.04 434.73 423.58 434.19 853,447 +6.20(+1.45%)
Mar 14, 2022 425.93 429.18 418.10 427.99 942,339 +4.96(+1.17%)
Mar 11, 2022 434.06 436.17 422.43 423.02 1,212,832 -8.06(-1.87%)
Mar 10, 2022 436.78 428.39 431.08 1,488,144 -5.15(-1.18%)
Mar 09, 2022 428.08 442.94 424.14 436.23 1,785,061 +0.69(+0.16%)
Mar 08, 2022 461.67 463.25 434.56 435.54 2,524,825 -27.87(-6.01%)
Mar 07, 2022 458.04 475.89 457.59 463.41 2,476,885 +9.10(+2.00%)
Mar 04, 2022 440.32 458.55 436.32 454.31 1,739,553 +18.31(+4.20%)
Mar 03, 2022 438.63 441.24 427.94 436.01 1,470,914 -3.59(-0.82%)
Mar 02, 2022 438.02 443.62 422.79 439.59 1,840,463 -2.63(-0.59%)
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.