Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 330.14 331.79 326.60 327.25 2,126,320 -4.32(-1.30%)
May 30, 2018 328.07 332.00 325.70 331.57 733,095 +5.09(+1.56%)
May 29, 2018 330.14 331.52 323.72 326.48 1,062,521 -5.45(-1.64%)
May 25, 2018 331.93 331.93 331.93 0 -0.88(-0.26%)
May 24, 2018 328.00 333.55 327.09 332.81 1,388,494 +4.58(+1.40%)
May 23, 2018 323.09 328.36 322.18 328.23 825,307 +3.73(+1.15%)
May 22, 2018 330.15 330.15 323.19 324.50 1,557,245 -6.86(-2.07%)
May 21, 2018 330.71 332.93 328.93 331.36 734,948 +2.34(+0.71%)
May 18, 2018 325.15 330.29 325.00 329.02 1,185,534 +4.50(+1.39%)
May 17, 2018 321.14 325.74 320.66 324.52 1,013,355 +3.36(+1.05%)
May 16, 2018 321.82 324.92 320.20 321.16 982,509 +1.19(+0.37%)
May 15, 2018 317.35 323.35 317.35 319.97 1,249,467 +1.25(+0.39%)
May 14, 2018 325.16 325.60 318.08 318.72 1,192,578 -6.58(-2.02%)
May 11, 2018 326.65 326.95 324.38 325.30 826,848 -1.11(-0.34%)
May 10, 2018 329.60 330.49 325.80 326.41 1,230,040 -1.18(-0.36%)
May 09, 2018 330.19 331.63 326.20 327.59 1,169,376 -1.68(-0.51%)
May 08, 2018 319.36 330.22 318.27 329.27 2,055,464 +12.14(+3.83%)
May 07, 2018 315.62 319.37 314.28 317.13 1,173,312 +3.28(+1.05%)
May 04, 2018 313.43 315.23 311.54 313.85 993,627 -1.83(-0.58%)
May 03, 2018 305.90 319.62 304.03 315.68 1,988,941 +8.52(+2.77%)
May 02, 2018 307.22 315.62 305.22 307.16 2,165,017 -0.06(-0.02%)
May 01, 2018 322.21 322.74 302.35 307.22 3,285,641 -14.82(-4.60%)
Apr 30, 2018 323.06 326.51 321.35 322.04 1,100,069 +0.19(+0.06%)
Apr 27, 2018 333.00 333.37 320.83 321.85 1,474,353 -12.11(-3.63%)
Apr 26, 2018 335.00 339.88 327.75 333.96 1,367,155 +1.34(+0.40%)
Apr 25, 2018 337.00 340.67 318.01 332.62 2,144,950 -8.90(-2.61%)
Apr 24, 2018 358.13 359.35 332.66 341.52 1,884,916 -14.60(-4.10%)
Apr 23, 2018 356.67 358.87 353.09 356.12 886,334 +0.20(+0.06%)
Apr 20, 2018 359.48 359.48 354.63 355.92 653,329 -2.10(-0.59%)
Apr 19, 2018 357.79 359.88 356.19 358.02 676,861 +0.32(+0.09%)
Apr 18, 2018 357.12 359.45 354.10 357.70 626,313 +2.66(+0.75%)
Apr 17, 2018 352.86 356.01 349.94 355.04 1,245,263 +3.29(+0.94%)
Apr 16, 2018 353.15 353.99 350.70 351.75 841,407 +1.15(+0.33%)
Apr 13, 2018 353.58 353.98 348.71 350.60 722,633 -1.45(-0.41%)
Apr 12, 2018 349.03 353.56 348.85 352.05 696,681 +5.40(+1.56%)
Apr 11, 2018 345.65 351.29 345.05 346.65 794,698 -0.09(-0.03%)
Apr 10, 2018 352.32 352.90 343.88 346.74 1,037,715 -0.85(-0.24%)
Apr 09, 2018 353.61 355.00 346.70 347.59 961,683 -4.13(-1.17%)
Apr 06, 2018 356.70 359.60 349.47 351.72 1,079,453 -8.31(-2.31%)
Apr 05, 2018 355.01 360.88 352.55 360.03 1,062,445 +6.59(+1.86%)
Apr 04, 2018 340.19 353.56 338.01 353.44 949,007 +7.40(+2.14%)
Apr 03, 2018 346.34 347.64 340.65 346.04 1,023,647 +0.52(+0.15%)
Apr 02, 2018 349.25 350.44 338.73 345.52 1,041,578 -3.60(-1.03%)
Mar 29, 2018 349.12 349.12 349.12 0 +4.41(+1.28%)
Mar 28, 2018 350.51 350.67 341.72 344.71 923,378 -4.58(-1.31%)
Mar 27, 2018 356.01 358.50 347.28 349.29 1,137,849 -5.94(-1.67%)
Mar 26, 2018 350.00 355.84 349.44 355.23 1,005,118 +9.46(+2.74%)
Mar 23, 2018 340.71 356.97 339.78 345.77 1,587,148 +6.94(+2.05%)
Mar 22, 2018 344.81 346.05 338.10 338.83 770,330 -8.39(-2.42%)
Mar 21, 2018 347.93 350.62 345.90 347.22 607,133 -0.36(-0.10%)
Mar 20, 2018 345.30 349.75 344.63 347.58 634,082 +2.65(+0.77%)
Mar 19, 2018 338.18 345.54 336.90 344.93 1,004,181 +6.30(+1.86%)
Mar 16, 2018 340.67 343.20 338.20 338.63 1,268,905 -2.19(-0.64%)
Mar 15, 2018 340.90 342.54 338.52 340.82 1,060,971 +0.72(+0.21%)
Mar 14, 2018 346.69 346.69 338.67 340.10 811,451 -4.23(-1.23%)
Mar 13, 2018 346.27 348.64 342.85 344.33 947,129 -0.39(-0.11%)
Mar 12, 2018 352.83 352.83 342.64 344.72 938,566 -4.92(-1.41%)
Mar 09, 2018 347.24 349.87 344.01 349.64 782,464 +3.28(+0.95%)
Mar 08, 2018 348.10 348.22 344.27 346.36 646,255 -0.46(-0.13%)
Mar 07, 2018 347.43 346.82 869,788 +4.95(+1.45%)
Mar 06, 2018 345.44 346.21 340.82 341.87 907,880 -2.92(-0.85%)
Mar 05, 2018 340.95 345.39 337.55 344.79 1,386,817 +1.74(+0.51%)
Mar 02, 2018 336.68 344.69 334.40 343.05 1,147,299 +3.51(+1.03%)
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.