Northrop Grumman (NY: NOC )

479.84 +2.48 (+0.52%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 294.78 300.06 293.13 299.30 909,836 +4.47(+1.52%)
Jun 27, 2019 295.62 296.14 292.96 294.83 691,832 -0.39(-0.13%)
Jun 26, 2019 297.59 298.96 294.62 295.22 637,519 -2.27(-0.76%)
Jun 25, 2019 298.47 299.61 295.95 297.49 603,662 -0.31(-0.10%)
Jun 24, 2019 299.04 300.61 297.68 297.79 387,757 -0.63(-0.21%)
Jun 21, 2019 300.95 300.99 297.10 298.42 1,183,824 -1.54(-0.51%)
Jun 20, 2019 294.33 300.45 294.33 299.96 1,290,831 +7.99(+2.74%)
Jun 19, 2019 290.16 292.34 289.07 291.97 754,265 +1.85(+0.64%)
Jun 18, 2019 287.73 292.22 286.68 290.11 733,039 +3.45(+1.20%)
Jun 17, 2019 287.95 287.95 284.46 286.67 618,013 +0.04(+0.01%)
Jun 14, 2019 285.72 287.60 284.00 286.63 829,410 +1.67(+0.58%)
Jun 13, 2019 283.66 285.54 278.30 284.96 1,433,173 +2.57(+0.91%)
Jun 12, 2019 279.01 282.79 277.86 282.39 832,820 +3.82(+1.37%)
Jun 11, 2019 288.37 289.76 276.26 278.57 1,731,063 -9.80(-3.40%)
Jun 10, 2019 299.20 299.88 287.35 288.37 1,175,264 -6.47(-2.19%)
Jun 07, 2019 292.62 295.84 291.16 294.84 1,090,335 +3.21(+1.10%)
Jun 06, 2019 293.44 293.94 291.22 291.62 642,352 -1.81(-0.62%)
Jun 05, 2019 290.77 293.63 289.51 293.43 758,912 +4.17(+1.44%)
Jun 04, 2019 285.19 290.63 285.08 289.26 860,068 +4.94(+1.74%)
Jun 03, 2019 280.68 285.65 280.68 284.32 805,839 +3.42(+1.22%)
May 31, 2019 282.12 285.15 280.80 280.91 720,701 -4.85(-1.70%)
May 30, 2019 283.15 287.06 283.15 285.76 1,191,983 +3.50(+1.24%)
May 29, 2019 282.97 283.83 280.12 282.25 621,926 -2.05(-0.72%)
May 28, 2019 286.75 288.47 283.72 284.30 1,511,502 -3.54(-1.23%)
May 24, 2019 288.17 290.36 285.72 287.85 784,497 +0.90(+0.32%)
May 23, 2019 289.35 289.82 284.19 286.94 1,185,962 -5.11(-1.75%)
May 22, 2019 291.23 292.45 289.97 292.05 1,032,216 +0.36(+0.12%)
May 21, 2019 290.67 292.85 285.57 291.69 1,501,907 +1.53(+0.53%)
May 20, 2019 282.52 290.56 282.25 290.16 1,547,629 +7.28(+2.57%)
May 17, 2019 279.33 284.76 278.15 282.88 1,270,635 +1.83(+0.65%)
May 16, 2019 273.25 282.57 272.80 281.06 1,134,267 +9.43(+3.47%)
May 15, 2019 271.00 273.75 268.69 271.63 672,080 -1.06(-0.39%)
May 14, 2019 272.86 276.68 271.64 272.69 1,362,696 +0.15(+0.05%)
May 13, 2019 272.12 273.70 269.50 272.54 1,070,099 -4.91(-1.77%)
May 10, 2019 271.76 277.63 271.11 277.45 1,537,230 +5.35(+1.97%)
May 09, 2019 264.99 273.25 264.84 272.10 1,220,370 +4.10(+1.53%)
May 08, 2019 265.87 268.89 265.38 268.00 723,969 +2.01(+0.76%)
May 07, 2019 267.06 267.33 262.47 265.99 793,284 -2.73(-1.02%)
May 06, 2019 265.59 269.67 264.51 268.72 595,171 -0.65(-0.24%)
May 03, 2019 268.46 269.55 267.79 269.37 1,056,730 +1.95(+0.73%)
May 02, 2019 266.10 268.52 264.43 267.42 1,114,602 +0.57(+0.21%)
May 01, 2019 267.43 270.19 266.53 266.85 895,307 -0.55(-0.21%)
Apr 30, 2019 266.08 268.13 264.28 267.40 1,009,331 +3.61(+1.37%)
Apr 29, 2019 261.58 265.36 260.56 263.80 1,034,726 +2.65(+1.01%)
Apr 26, 2019 258.13 262.73 256.09 261.15 1,033,421 +3.63(+1.41%)
Apr 25, 2019 257.71 259.27 252.45 257.52 1,407,722 -0.75(-0.29%)
Apr 24, 2019 267.07 267.90 256.65 258.26 2,644,701 -11.63(-4.31%)
Apr 23, 2019 265.37 272.03 265.12 269.90 1,819,585 +8.97(+3.44%)
Apr 22, 2019 258.44 261.28 257.12 260.93 536,558 +1.60(+0.62%)
Apr 18, 2019 257.59 260.66 256.52 259.33 591,409 +2.20(+0.86%)
Apr 17, 2019 261.46 261.77 257.05 257.13 721,922 -2.62(-1.01%)
Apr 16, 2019 258.73 260.36 257.95 259.75 660,038 +1.28(+0.50%)
Apr 15, 2019 260.96 261.62 258.45 258.47 514,304 -2.61(-1.00%)
Apr 12, 2019 256.66 261.35 256.66 261.08 1,201,899 +5.22(+2.04%)
Apr 11, 2019 250.93 256.35 250.44 255.86 717,602 +6.33(+2.54%)
Apr 10, 2019 251.79 252.61 248.51 249.53 839,655 -2.71(-1.07%)
Apr 09, 2019 253.90 254.78 251.53 252.24 524,984 -3.16(-1.24%)
Apr 08, 2019 253.65 255.70 252.25 255.41 658,684 +0.55(+0.22%)
Apr 05, 2019 253.47 254.91 251.09 254.85 796,206 +4.88(+1.95%)
Apr 04, 2019 246.74 251.90 246.03 249.97 1,224,154 +3.92(+1.59%)
Apr 03, 2019 252.62 252.62 243.97 246.05 1,432,760 -6.06(-2.40%)
Apr 02, 2019 253.05 254.15 251.44 252.11 588,319 -0.72(-0.28%)
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.