Northrop Grumman (NY: NOC )

478.82 -17.64 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 465.97 468.69 456.84 467.97 1,760,066 -2.79(-0.59%)
May 27, 2022 466.15 471.05 462.58 470.76 646,006 +3.33(+0.71%)
May 26, 2022 470.73 476.49 466.63 467.43 760,418 -0.19(-0.04%)
May 25, 2022 471.14 474.42 467.16 467.62 594,356 -3.48(-0.74%)
May 24, 2022 455.58 472.44 455.58 471.10 794,053 +14.33(+3.14%)
May 23, 2022 446.65 458.27 446.30 456.77 561,543 +13.44(+3.03%)
May 20, 2022 450.18 450.89 437.52 443.33 635,956 -5.17(-1.15%)
May 19, 2022 449.38 453.39 439.20 448.50 758,661 -6.37(-1.40%)
May 18, 2022 459.23 462.28 451.26 454.87 757,955 -4.41(-0.96%)
May 17, 2022 458.58 462.21 453.48 459.28 580,929 +1.20(+0.26%)
May 16, 2022 453.67 461.32 452.95 458.08 586,614 +5.25(+1.16%)
May 13, 2022 451.73 454.45 447.34 452.83 576,890 +2.05(+0.45%)
May 12, 2022 448.12 450.91 442.70 450.78 942,050 +4.30(+0.96%)
May 11, 2022 449.68 458.37 445.07 446.48 805,199 -3.49(-0.78%)
May 10, 2022 452.45 456.35 447.13 449.97 923,970 -4.01(-0.88%)
May 09, 2022 465.96 466.92 452.35 453.98 880,954 -14.72(-3.14%)
May 06, 2022 464.38 469.46 457.68 468.70 925,442 +2.04(+0.44%)
May 05, 2022 463.24 470.23 457.14 466.66 1,559,743 +4.09(+0.88%)
May 04, 2022 453.57 464.00 450.27 462.57 792,218 +11.32(+2.51%)
May 03, 2022 444.45 453.23 439.69 451.25 1,076,034 +12.63(+2.88%)
May 02, 2022 437.12 444.63 431.92 438.62 759,917 -0.78(-0.18%)
Apr 29, 2022 447.61 449.34 438.03 439.40 948,581 -5.77(-1.30%)
Apr 28, 2022 437.00 449.77 432.39 445.17 1,112,722 +5.40(+1.23%)
Apr 27, 2022 444.18 450.69 439.77 439.77 838,388 -2.74(-0.62%)
Apr 26, 2022 444.68 452.48 440.41 442.51 613,147 -1.51(-0.34%)
Apr 25, 2022 443.99 445.00 434.15 444.02 608,204 -3.38(-0.76%)
Apr 22, 2022 443.74 456.66 443.67 447.40 727,153 +3.95(+0.89%)
Apr 21, 2022 464.65 443.02 443.45 947,554 -19.95(-4.31%)
Apr 20, 2022 465.91 469.13 462.48 463.40 603,520 -1.01(-0.22%)
Apr 19, 2022 465.70 473.85 463.48 464.41 542,509 -1.17(-0.25%)
Apr 18, 2022 467.20 473.37 462.08 465.58 569,331 -1.62(-0.35%)
Apr 14, 2022 468.48 470.25 463.33 467.20 1,120,339 +2.68(+0.58%)
Apr 13, 2022 468.00 470.06 460.33 464.52 563,026 +1.24(+0.27%)
Apr 12, 2022 463.31 466.68 459.31 463.28 632,530 +1.14(+0.25%)
Apr 11, 2022 466.38 470.95 461.70 462.14 869,085 -1.52(-0.33%)
Apr 08, 2022 472.76 477.26 459.35 463.66 909,498 -7.11(-1.51%)
Apr 07, 2022 460.00 472.64 459.03 470.77 761,639 +9.31(+2.02%)
Apr 06, 2022 455.00 466.42 454.88 461.46 806,012 +7.45(+1.64%)
Apr 05, 2022 450.49 463.50 450.49 454.01 576,224 +1.72(+0.38%)
Apr 04, 2022 455.43 456.55 444.37 452.29 713,257 -2.50(-0.55%)
Apr 01, 2022 446.58 454.86 444.06 454.79 699,236 +7.57(+1.69%)
Mar 31, 2022 449.97 457.93 446.70 447.22 648,002 -6.11(-1.35%)
Mar 30, 2022 449.49 456.49 448.49 453.33 624,033 +7.02(+1.57%)
Mar 29, 2022 434.69 450.61 431.38 446.31 893,802 -0.49(-0.11%)
Mar 28, 2022 453.86 455.80 444.60 446.80 661,215 -11.38(-2.48%)
Mar 25, 2022 453.36 460.43 453.36 458.18 480,506 +3.61(+0.79%)
Mar 24, 2022 446.99 455.14 446.08 454.57 664,572 +7.65(+1.71%)
Mar 23, 2022 448.00 452.00 442.52 446.92 587,142 +0.62(+0.14%)
Mar 22, 2022 447.11 448.00 438.54 446.30 743,768 -0.30(-0.07%)
Mar 21, 2022 435.24 448.27 432.11 446.60 1,293,153 +18.65(+4.36%)
Mar 18, 2022 428.04 433.41 424.35 427.95 1,826,076 -0.85(-0.20%)
Mar 17, 2022 431.04 434.99 424.62 428.80 978,433 +4.37(+1.03%)
Mar 16, 2022 430.42 443.11 416.23 424.43 1,878,110 -23.39(-5.22%)
Mar 15, 2022 443.54 448.37 436.87 447.82 827,477 +6.40(+1.45%)
Mar 14, 2022 439.30 442.65 431.23 441.42 913,664 +5.12(+1.17%)
Mar 11, 2022 447.68 449.86 435.69 436.30 1,175,926 -8.31(-1.87%)
Mar 10, 2022 450.49 441.83 444.61 1,442,860 -5.31(-1.18%)
Mar 09, 2022 441.52 456.84 437.45 449.92 1,730,742 +0.71(+0.16%)
Mar 08, 2022 476.16 477.79 448.20 449.21 2,447,995 -28.74(-6.01%)
Mar 07, 2022 472.42 490.82 471.95 477.95 2,401,513 +9.38(+2.00%)
Mar 04, 2022 454.14 472.94 450.01 468.57 1,686,619 +18.88(+4.20%)
Mar 03, 2022 452.40 455.09 441.37 449.69 1,426,154 -3.70(-0.82%)
Mar 02, 2022 451.77 457.54 436.06 453.39 1,784,458 -2.71(-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.