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 (%)
Aug 31, 2020 343.20 344.46 341.57 342.61 557,964 -2.14(-0.62%)
Aug 28, 2020 347.78 348.55 342.27 344.75 513,500 -4.24(-1.21%)
Aug 27, 2020 343.46 349.23 342.06 348.99 669,242 +7.58(+2.22%)
Aug 26, 2020 341.50 342.88 338.02 341.41 607,245 -1.59(-0.46%)
Aug 25, 2020 345.00 345.07 341.45 343.00 454,609 -1.42(-0.41%)
Aug 24, 2020 338.70 344.51 338.41 344.42 416,742 +6.56(+1.94%)
Aug 21, 2020 337.30 339.12 336.44 337.86 440,700 +1.19(+0.35%)
Aug 20, 2020 337.58 338.44 336.03 336.67 338,601 -1.24(-0.37%)
Aug 19, 2020 337.00 340.32 336.20 337.91 487,972 +0.31(+0.09%)
Aug 18, 2020 339.72 339.92 337.27 337.60 499,013 -2.16(-0.64%)
Aug 17, 2020 341.77 344.00 338.52 339.76 628,225 -2.30(-0.67%)
Aug 14, 2020 337.28 343.84 336.86 342.06 396,500 +3.44(+1.02%)
Aug 13, 2020 336.79 340.82 335.46 338.62 493,043 -0.78(-0.23%)
Aug 12, 2020 343.18 343.99 337.55 339.40 636,807 -2.45(-0.72%)
Aug 11, 2020 339.19 345.41 338.45 341.85 1,527,050 +6.12(+1.82%)
Aug 10, 2020 330.36 336.27 330.36 335.73 1,015,900 +6.46(+1.96%)
Aug 07, 2020 326.83 332.00 325.48 329.27 1,470,200 +2.93(+0.90%)
Aug 06, 2020 327.99 329.65 325.45 326.34 720,284 -3.37(-1.02%)
Aug 05, 2020 325.92 330.93 325.01 329.71 566,416 +4.70(+1.45%)
Aug 04, 2020 324.60 325.29 320.86 325.01 538,079 +1.42(+0.44%)
Aug 03, 2020 324.58 326.19 321.83 323.59 603,093 -1.42(-0.44%)
Jul 31, 2020 326.01 326.58 318.20 325.01 1,161,500 -1.00(-0.31%)
Jul 30, 2020 314.00 329.46 313.01 326.01 1,493,812 +10.75(+3.41%)
Jul 29, 2020 316.14 316.69 310.53 315.26 1,297,806 +2.39(+0.76%)
Jul 28, 2020 307.91 317.94 307.91 312.87 709,739 +4.85(+1.57%)
Jul 27, 2020 311.01 311.72 305.88 308.02 575,836 -4.67(-1.49%)
Jul 24, 2020 314.78 318.79 310.26 312.69 686,900 -0.37(-0.12%)
Jul 23, 2020 316.00 318.72 311.69 313.06 694,233 -2.94(-0.93%)
Jul 22, 2020 306.59 316.39 306.01 316.00 942,141 +7.81(+2.53%)
Jul 21, 2020 306.33 309.12 302.39 308.19 1,007,568 +6.70(+2.22%)
Jul 20, 2020 306.75 306.76 301.25 301.49 922,000 -5.35(-1.74%)
Jul 17, 2020 305.85 307.69 303.57 306.84 1,544,700 +3.19(+1.05%)
Jul 16, 2020 299.47 305.98 296.50 303.65 1,162,911 +2.89(+0.96%)
Jul 15, 2020 300.12 303.93 298.00 300.76 1,196,287 +5.21(+1.76%)
Jul 14, 2020 291.27 295.85 287.51 295.55 1,180,260 +3.20(+1.09%)
Jul 13, 2020 294.42 296.57 290.29 292.35 1,043,612 +0.35(+0.12%)
Jul 10, 2020 287.17 294.22 286.81 292.00 1,504,800 +6.05(+2.12%)
Jul 09, 2020 299.63 300.31 285.49 285.95 1,729,373 -15.15(-5.03%)
Jul 08, 2020 304.00 306.55 298.77 301.10 908,372 -3.37(-1.11%)
Jul 07, 2020 310.13 312.50 303.65 304.47 741,013 -7.93(-2.54%)
Jul 06, 2020 313.05 313.50 308.76 312.40 739,045 +2.43(+0.78%)
Jul 02, 2020 311.13 313.24 308.62 309.97 629,700 +1.83(+0.59%)
Jul 01, 2020 308.87 311.14 306.50 308.14 737,868 +0.70(+0.23%)
Jun 30, 2020 308.67 309.22 304.40 307.44 772,863 -1.58(-0.51%)
Jun 29, 2020 304.82 309.02 303.33 309.02 734,088 +7.16(+2.37%)
Jun 26, 2020 300.68 306.08 298.93 301.86 1,286,500 +0.11(+0.04%)
Jun 25, 2020 300.37 302.54 294.00 301.75 1,285,593 -0.16(-0.05%)
Jun 24, 2020 304.61 305.30 299.25 301.91 1,217,012 -5.19(-1.69%)
Jun 23, 2020 316.85 317.00 306.79 307.10 979,657 -8.46(-2.68%)
Jun 22, 2020 311.93 315.60 309.58 315.56 838,130 +2.90(+0.93%)
Jun 19, 2020 322.00 322.57 312.38 312.66 1,235,200 -5.17(-1.63%)
Jun 18, 2020 319.65 321.49 316.10 317.83 741,257 -4.46(-1.38%)
Jun 17, 2020 323.81 327.26 320.57 322.29 613,200 -2.45(-0.75%)
Jun 16, 2020 324.47 329.47 317.76 324.74 1,072,279 +11.12(+3.55%)
Jun 15, 2020 310.75 316.02 308.55 313.62 1,194,294 -4.06(-1.28%)
Jun 12, 2020 328.70 328.70 313.08 317.68 818,100 -3.31(-1.03%)
Jun 11, 2020 330.00 336.73 320.82 320.99 965,314 -20.26(-5.94%)
Jun 10, 2020 341.24 344.08 338.46 341.25 606,145 -1.28(-0.37%)
Jun 09, 2020 346.88 346.88 340.99 342.53 1,039,265 -6.26(-1.79%)
Jun 08, 2020 341.58 349.27 341.48 348.79 661,471 +6.69(+1.96%)
Jun 05, 2020 343.25 346.58 339.69 342.10 1,259,800 +6.36(+1.89%)
Jun 04, 2020 336.55 340.94 334.15 335.74 689,925 -0.22(-0.07%)
Jun 03, 2020 329.77 336.69 327.58 335.96 1,628,824 +8.90(+2.72%)
Jun 02, 2020 332.37 333.82 325.05 327.06 1,451,573 -3.61(-1.09%)
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.