Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 453.51 456.15 444.62 455.45 1,808,432 -2.71(-0.59%)
May 27, 2022 453.68 458.45 450.21 458.17 663,758 +4.92(+1.09%)
May 26, 2022 456.44 462.03 452.47 453.25 784,216 -0.18(-0.04%)
May 25, 2022 456.84 460.03 452.98 453.43 612,957 -3.37(-0.74%)
May 24, 2022 441.75 458.10 441.75 456.80 818,904 +13.89(+3.14%)
May 23, 2022 433.10 444.36 432.76 442.91 579,117 +13.03(+3.03%)
May 20, 2022 436.52 437.20 424.24 429.88 655,859 -5.01(-1.15%)
May 19, 2022 435.74 439.63 425.87 434.89 782,404 -6.18(-1.40%)
May 18, 2022 445.29 448.25 437.57 441.07 781,676 -4.28(-0.96%)
May 17, 2022 444.66 448.18 439.71 445.34 599,110 +1.16(+0.26%)
May 16, 2022 439.90 447.32 439.20 444.18 604,973 +5.09(+1.16%)
May 13, 2022 438.02 440.66 433.76 439.09 594,944 +1.99(+0.45%)
May 12, 2022 434.52 437.23 429.26 437.10 971,533 +4.17(+0.96%)
May 11, 2022 436.03 444.46 431.56 432.93 830,399 -3.38(-0.78%)
May 10, 2022 438.72 442.50 433.57 436.31 952,887 -3.89(-0.88%)
May 09, 2022 451.82 452.75 438.62 440.20 908,525 -14.27(-3.14%)
May 06, 2022 450.29 455.21 443.79 454.48 954,405 +1.98(+0.44%)
May 05, 2022 449.18 455.95 443.27 452.50 1,608,558 +3.97(+0.88%)
May 04, 2022 439.81 449.92 436.61 448.53 817,012 +10.98(+2.51%)
May 03, 2022 430.96 439.47 426.35 437.56 1,109,710 +12.25(+2.88%)
May 02, 2022 423.86 431.14 418.81 425.31 783,700 -0.76(-0.18%)
Apr 29, 2022 434.03 435.70 424.74 426.06 978,268 -5.60(-1.30%)
Apr 28, 2022 423.74 436.13 419.27 431.66 1,147,546 +5.24(+1.23%)
Apr 27, 2022 430.70 437.01 426.42 426.42 864,627 -2.66(-0.62%)
Apr 26, 2022 431.19 438.75 427.05 429.08 632,336 -1.46(-0.34%)
Apr 25, 2022 430.52 431.49 420.98 430.55 627,238 -3.28(-0.76%)
Apr 22, 2022 430.27 442.80 430.20 433.82 749,910 +3.83(+0.89%)
Apr 21, 2022 450.55 451.40 429.58 429.99 977,209 -19.34(-4.31%)
Apr 20, 2022 451.77 454.89 448.44 449.34 622,408 -0.98(-0.22%)
Apr 19, 2022 451.57 459.47 449.42 450.32 559,487 -1.14(-0.25%)
Apr 18, 2022 453.02 459.00 448.05 451.45 587,149 -1.57(-0.35%)
Apr 14, 2022 454.26 455.98 449.27 453.02 1,155,402 +2.60(+0.58%)
Apr 13, 2022 453.80 455.80 446.36 450.42 580,647 +1.20(+0.27%)
Apr 12, 2022 449.25 452.52 445.38 449.22 652,326 +1.11(+0.25%)
Apr 11, 2022 452.23 456.66 447.69 448.12 896,284 -1.47(-0.33%)
Apr 08, 2022 458.41 462.78 445.40 449.59 937,962 -6.89(-1.51%)
Apr 07, 2022 446.04 458.30 445.10 456.48 785,476 +9.03(+2.02%)
Apr 06, 2022 441.19 452.26 441.08 447.46 831,237 +7.22(+1.64%)
Apr 05, 2022 436.82 449.43 436.82 440.23 594,258 +1.67(+0.38%)
Apr 04, 2022 441.61 442.69 430.88 438.56 735,579 -2.42(-0.55%)
Apr 01, 2022 433.03 441.06 430.58 440.99 721,120 +7.34(+1.69%)
Mar 31, 2022 436.31 444.03 433.14 433.65 668,282 -5.92(-1.35%)
Mar 30, 2022 435.85 442.64 434.88 439.57 643,563 +6.81(+1.57%)
Mar 29, 2022 421.50 436.94 418.29 432.77 921,775 -0.47(-0.11%)
Mar 28, 2022 440.09 441.97 431.11 433.24 681,909 -11.04(-2.48%)
Mar 25, 2022 439.60 446.46 439.60 444.28 495,544 +3.50(+0.79%)
Mar 24, 2022 433.43 441.33 432.54 440.77 685,371 +7.42(+1.71%)
Mar 23, 2022 434.40 438.28 429.09 433.36 605,517 +0.60(+0.14%)
Mar 22, 2022 433.54 434.40 425.23 432.76 767,045 -0.29(-0.07%)
Mar 21, 2022 422.03 434.67 419.00 433.05 1,333,623 +18.08(+4.36%)
Mar 18, 2022 415.05 420.26 411.47 414.96 1,883,226 -0.82(-0.20%)
Mar 17, 2022 417.96 421.79 411.73 415.79 1,009,055 +4.24(+1.03%)
Mar 16, 2022 417.36 429.66 403.60 411.55 1,936,888 -22.68(-5.22%)
Mar 15, 2022 430.08 434.76 423.61 434.23 853,374 +6.21(+1.45%)
Mar 14, 2022 425.97 429.22 418.14 428.02 942,258 +4.96(+1.17%)
Mar 11, 2022 434.09 436.21 422.47 423.06 1,212,729 -8.06(-1.87%)
Mar 10, 2022 436.82 428.43 431.12 1,488,017 -5.15(-1.18%)
Mar 09, 2022 428.12 442.98 424.18 436.27 1,784,909 +0.69(+0.16%)
Mar 08, 2022 461.71 463.29 434.60 435.58 2,524,610 -27.87(-6.01%)
Mar 07, 2022 458.08 475.93 457.63 463.45 2,476,673 +9.10(+2.00%)
Mar 04, 2022 440.36 458.59 436.35 454.35 1,739,405 +18.31(+4.20%)
Mar 03, 2022 438.67 441.28 427.98 436.04 1,470,788 -3.59(-0.82%)
Mar 02, 2022 438.06 443.65 422.83 439.63 1,840,306 -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.