Northrop Grumman (NY: NOC )

540.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 455.00 476.79 455.00 475.32 1,364,078 +16.65(+3.63%)
Jun 29, 2022 464.82 464.82 456.20 458.67 590,924 -2.84(-0.62%)
Jun 28, 2022 464.95 470.60 461.01 461.51 587,208 -2.13(-0.46%)
Jun 27, 2022 458.24 465.69 458.14 463.65 546,320 +3.10(+0.67%)
Jun 24, 2022 456.87 461.25 452.50 460.55 813,362 +7.41(+1.64%)
Jun 23, 2022 455.33 457.52 446.39 453.14 618,665 -2.35(-0.52%)
Jun 22, 2022 451.13 460.86 449.93 455.49 543,640 -5.12(-1.11%)
Jun 21, 2022 445.59 461.62 445.56 460.62 785,844 +19.71(+4.47%)
Jun 17, 2022 443.96 448.67 433.11 440.91 1,378,027 -5.06(-1.13%)
Jun 16, 2022 451.56 455.62 444.53 445.97 1,062,409 -9.37(-2.06%)
Jun 15, 2022 453.16 459.50 444.65 455.33 880,310 +3.96(+0.88%)
Jun 14, 2022 456.84 459.81 445.50 451.37 823,949 -6.18(-1.35%)
Jun 13, 2022 456.64 462.59 454.45 457.55 1,337,107 -3.12(-0.68%)
Jun 10, 2022 456.23 462.67 449.92 460.67 971,426 +0.89(+0.19%)
Jun 09, 2022 467.06 468.05 459.29 459.77 849,327 -9.46(-2.02%)
Jun 08, 2022 484.50 488.20 468.85 469.24 858,949 -19.48(-3.99%)
Jun 07, 2022 475.55 488.95 473.45 488.71 748,014 +13.11(+2.76%)
Jun 06, 2022 476.01 480.65 474.21 475.60 590,510 +0.49(+0.10%)
Jun 03, 2022 459.03 475.35 459.03 475.12 878,450 +15.39(+3.35%)
Jun 02, 2022 462.90 463.82 446.63 459.72 1,159,320 -1.37(-0.30%)
Jun 01, 2022 464.60 468.70 455.64 461.09 804,073 -3.69(-0.79%)
May 31, 2022 462.80 465.50 453.73 464.79 1,772,114 -2.77(-0.59%)
May 27, 2022 462.98 467.85 459.44 467.56 650,428 +5.03(+1.09%)
May 26, 2022 465.80 471.50 461.74 462.53 768,467 -0.19(-0.04%)
May 25, 2022 466.20 469.45 462.27 462.72 600,647 -3.44(-0.74%)
May 24, 2022 450.81 467.49 450.81 466.17 802,458 +14.18(+3.14%)
May 23, 2022 441.97 453.47 441.62 451.99 567,487 +13.30(+3.03%)
May 20, 2022 445.46 446.16 432.94 438.69 642,688 -5.12(-1.15%)
May 19, 2022 444.67 448.64 434.60 443.80 766,692 -6.30(-1.40%)
May 18, 2022 454.42 457.44 446.53 450.11 765,978 -4.36(-0.96%)
May 17, 2022 453.78 457.37 448.73 454.47 587,078 +1.19(+0.26%)
May 16, 2022 448.92 456.49 448.20 453.28 592,823 +5.19(+1.16%)
May 13, 2022 447.00 449.69 442.65 448.09 582,996 +2.03(+0.45%)
May 12, 2022 443.43 446.19 438.06 446.06 952,022 +4.25(+0.96%)
May 11, 2022 444.97 453.57 440.41 441.80 813,722 -3.45(-0.78%)
May 10, 2022 447.71 451.57 442.45 445.26 933,751 -3.97(-0.88%)
May 09, 2022 461.08 462.03 447.61 449.23 890,279 -14.56(-3.14%)
May 06, 2022 459.52 464.54 452.89 463.79 935,238 +2.02(+0.44%)
May 05, 2022 458.39 465.30 452.36 461.77 1,576,254 +4.05(+0.88%)
May 04, 2022 448.82 459.14 445.55 457.73 800,604 +11.20(+2.51%)
May 03, 2022 439.79 448.48 435.08 446.52 1,087,424 +12.50(+2.88%)
May 02, 2022 432.54 439.97 427.40 434.02 767,961 -0.77(-0.18%)
Apr 29, 2022 442.92 444.63 433.44 434.80 958,622 -5.71(-1.30%)
Apr 28, 2022 432.42 445.06 427.86 440.51 1,124,501 +5.34(+1.23%)
Apr 27, 2022 439.53 445.97 435.16 435.16 847,263 -2.71(-0.62%)
Apr 26, 2022 440.02 447.74 435.80 437.88 619,637 -1.49(-0.34%)
Apr 25, 2022 439.34 440.33 429.60 439.37 614,642 -3.34(-0.76%)
Apr 22, 2022 439.09 451.88 439.02 442.71 734,850 +3.91(+0.89%)
Apr 21, 2022 459.78 460.65 438.38 438.81 957,584 -19.74(-4.31%)
Apr 20, 2022 461.03 464.22 457.64 458.55 609,908 -1.00(-0.22%)
Apr 19, 2022 460.82 468.89 458.62 459.55 548,251 -1.16(-0.25%)
Apr 18, 2022 462.31 468.41 457.24 460.70 575,357 -1.60(-0.35%)
Apr 14, 2022 463.57 465.32 458.48 462.31 1,132,198 +2.65(+0.58%)
Apr 13, 2022 463.10 465.14 455.51 459.65 568,986 +1.23(+0.27%)
Apr 12, 2022 458.46 461.79 454.50 458.43 639,225 +1.13(+0.25%)
Apr 11, 2022 461.50 466.02 456.86 457.30 878,285 -1.50(-0.33%)
Apr 08, 2022 467.81 472.26 454.53 458.80 919,125 -7.04(-1.51%)
Apr 07, 2022 455.18 467.69 454.22 465.84 769,701 +9.21(+2.02%)
Apr 06, 2022 450.23 461.53 450.12 456.63 814,544 +7.37(+1.64%)
Apr 05, 2022 445.77 458.64 445.77 449.25 582,323 +1.70(+0.38%)
Apr 04, 2022 450.66 451.76 439.71 447.55 720,807 -2.47(-0.55%)
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.