Northrop Grumman (NY: NOC )

478.28 +0.92 (+0.19%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 290.29 290.80 286.27 289.13 821,807 -1.49(-0.51%)
Jun 29, 2020 286.67 290.62 285.26 290.62 780,576 +6.73(+2.37%)
Jun 26, 2020 282.77 287.85 281.13 283.88 1,367,971 +0.10(+0.04%)
Jun 25, 2020 282.48 284.52 276.49 283.78 1,367,007 -0.15(-0.05%)
Jun 24, 2020 286.47 287.12 281.43 283.93 1,294,083 -4.88(-1.69%)
Jun 23, 2020 297.98 298.12 288.52 288.81 1,041,697 -7.96(-2.68%)
Jun 22, 2020 293.35 296.80 291.14 296.77 891,207 +2.73(+0.93%)
Jun 19, 2020 302.82 303.36 293.78 294.04 1,313,423 -4.86(-1.63%)
Jun 18, 2020 300.61 302.34 297.27 298.90 788,199 -4.19(-1.38%)
Jun 17, 2020 304.52 307.77 301.48 303.10 652,032 -2.30(-0.75%)
Jun 16, 2020 305.15 309.85 298.83 305.40 1,140,184 +10.46(+3.55%)
Jun 15, 2020 292.24 297.20 290.17 294.94 1,269,926 -3.82(-1.28%)
Jun 12, 2020 309.12 309.12 294.43 298.76 869,908 -3.11(-1.03%)
Jun 11, 2020 310.35 316.68 301.71 301.87 1,026,445 -19.05(-5.94%)
Jun 10, 2020 320.92 323.59 318.30 320.93 644,531 -1.20(-0.37%)
Jun 09, 2020 326.22 326.22 320.68 322.13 1,105,080 -5.89(-1.79%)
Jun 08, 2020 321.24 328.47 321.14 328.02 703,360 +6.29(+1.96%)
Jun 05, 2020 322.81 325.94 319.46 321.73 1,339,581 +5.98(+1.89%)
Jun 04, 2020 316.51 320.63 314.25 315.74 733,616 -0.21(-0.07%)
Jun 03, 2020 310.13 316.64 308.07 315.95 1,731,974 +8.37(+2.72%)
Jun 02, 2020 312.57 313.94 305.69 307.58 1,543,498 -3.39(-1.09%)
Jun 01, 2020 315.64 321.74 310.58 310.98 1,310,474 -4.26(-1.35%)
May 29, 2020 319.60 320.45 314.48 315.24 1,189,651 -5.72(-1.78%)
May 28, 2020 324.40 326.62 320.56 320.95 777,622 -0.24(-0.07%)
May 27, 2020 307.16 321.68 305.48 321.19 998,057 +17.60(+5.80%)
May 26, 2020 312.04 312.17 302.92 303.59 1,300,429 -1.61(-0.53%)
May 22, 2020 308.05 308.05 302.89 305.20 773,013 -2.06(-0.67%)
May 21, 2020 300.22 308.59 299.44 307.26 783,189 +7.22(+2.41%)
May 20, 2020 310.86 310.86 299.40 300.04 960,118 -6.21(-2.03%)
May 19, 2020 309.81 313.89 305.92 306.25 601,565 -3.88(-1.25%)
May 18, 2020 309.20 312.63 302.07 310.13 997,763 +8.93(+2.97%)
May 15, 2020 291.53 303.51 290.54 301.19 1,785,972 +9.08(+3.11%)
May 14, 2020 298.04 298.08 287.80 292.11 1,198,113 -7.99(-2.66%)
May 13, 2020 303.83 305.11 297.62 300.10 737,428 -4.73(-1.55%)
May 12, 2020 307.98 311.40 304.72 304.83 1,172,795 -1.83(-0.60%)
May 11, 2020 305.38 308.62 304.13 306.66 984,935 -0.17(-0.06%)
May 08, 2020 303.65 308.12 302.23 306.83 709,904 +3.29(+1.08%)
May 07, 2020 306.20 306.22 302.24 303.55 633,353 +1.04(+0.34%)
May 06, 2020 309.63 310.45 302.03 302.51 609,300 -5.35(-1.74%)
May 05, 2020 302.94 310.85 301.79 307.85 636,130 +5.79(+1.92%)
May 04, 2020 305.62 306.22 299.44 302.07 615,525 -5.15(-1.68%)
May 01, 2020 306.19 309.26 303.67 307.22 907,348 -2.44(-0.79%)
Apr 30, 2020 306.75 310.82 302.46 309.66 1,214,541 -1.09(-0.35%)
Apr 29, 2020 311.42 325.10 300.73 310.75 2,183,173 -11.89(-3.69%)
Apr 28, 2020 327.08 329.09 320.87 322.64 743,377 -0.26(-0.08%)
Apr 27, 2020 320.23 324.74 318.87 322.90 816,411 +5.15(+1.62%)
Apr 24, 2020 316.52 319.19 310.91 317.75 598,420 +3.26(+1.04%)
Apr 23, 2020 320.24 322.14 314.28 314.49 1,179,416 -5.79(-1.81%)
Apr 22, 2020 317.62 321.72 313.68 320.28 722,088 +7.80(+2.50%)
Apr 21, 2020 319.29 324.57 311.18 312.48 868,577 -9.58(-2.97%)
Apr 20, 2020 331.19 331.86 321.69 322.06 742,857 -11.60(-3.48%)
Apr 17, 2020 331.14 334.43 324.95 333.66 1,320,925 +9.42(+2.91%)
Apr 16, 2020 321.76 326.21 320.57 324.24 939,401 +1.83(+0.57%)
Apr 15, 2020 324.04 324.12 315.13 322.42 760,637 -4.21(-1.29%)
Apr 14, 2020 322.81 329.64 320.27 326.63 682,411 +9.31(+2.93%)
Apr 13, 2020 315.32 319.84 312.91 317.32 682,742 +2.06(+0.65%)
Apr 09, 2020 313.35 317.58 309.64 315.26 1,191,502 +6.54(+2.12%)
Apr 08, 2020 309.32 315.24 306.30 308.72 981,369 +3.89(+1.27%)
Apr 07, 2020 320.94 321.50 304.31 304.84 1,173,093 -6.38(-2.05%)
Apr 06, 2020 299.67 313.97 299.20 311.21 1,118,703 +17.53(+5.97%)
Apr 03, 2020 293.96 295.50 290.59 293.69 891,544 -0.64(-0.22%)
Apr 02, 2020 282.72 294.73 282.52 294.32 1,133,978 +6.84(+2.38%)
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.