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 (%)
Aug 31, 2021 353.24 353.75 350.12 353.55 813,561 +0.08(+0.02%)
Aug 30, 2021 350.72 355.09 349.91 353.48 562,848 +2.67(+0.76%)
Aug 27, 2021 352.97 354.28 349.56 350.80 576,079 -0.34(-0.10%)
Aug 26, 2021 346.71 351.40 345.41 351.14 772,546 +3.93(+1.13%)
Aug 25, 2021 347.49 348.90 346.26 347.21 435,181 -0.11(-0.03%)
Aug 24, 2021 348.93 348.93 346.84 347.32 332,951 -0.14(-0.04%)
Aug 23, 2021 349.45 349.62 347.21 347.46 495,192 -0.08(-0.02%)
Aug 20, 2021 344.87 349.14 343.96 347.54 518,061 +1.83(+0.53%)
Aug 19, 2021 346.73 349.45 344.55 345.71 488,951 -1.98(-0.57%)
Aug 18, 2021 350.91 351.88 347.57 347.69 430,030 -5.24(-1.48%)
Aug 17, 2021 353.31 355.93 350.33 352.93 965,833 +0.01(+0.00%)
Aug 16, 2021 347.02 353.11 344.24 352.92 710,572 +5.28(+1.52%)
Aug 13, 2021 348.38 349.75 347.28 347.64 388,664 -0.72(-0.21%)
Aug 12, 2021 351.70 350.51 345.62 348.36 595,765 -2.14(-0.61%)
Aug 11, 2021 348.31 351.67 346.82 350.51 345,938 +3.27(+0.94%)
Aug 10, 2021 344.88 347.57 343.58 347.23 671,176 +1.62(+0.47%)
Aug 09, 2021 346.31 346.31 344.38 345.62 372,312 -1.07(-0.31%)
Aug 06, 2021 344.53 347.51 344.53 346.69 377,506 +3.25(+0.94%)
Aug 05, 2021 343.38 344.10 341.80 343.44 366,953 +1.41(+0.41%)
Aug 04, 2021 347.40 348.50 341.33 342.03 670,391 -6.88(-1.97%)
Aug 03, 2021 345.96 350.04 343.38 348.92 695,829 +2.49(+0.72%)
Aug 02, 2021 348.32 351.71 346.30 346.43 414,345 -1.13(-0.33%)
Jul 30, 2021 349.10 350.78 346.78 347.56 674,047 -2.53(-0.72%)
Jul 29, 2021 347.35 354.09 347.35 350.09 1,061,092 +5.31(+1.54%)
Jul 28, 2021 347.99 349.44 344.52 344.77 589,827 -2.00(-0.58%)
Jul 27, 2021 343.25 349.51 343.20 346.77 598,613 +3.77(+1.10%)
Jul 26, 2021 342.68 344.13 340.17 343.00 747,695 -2.92(-0.84%)
Jul 23, 2021 345.25 346.30 343.48 345.92 499,713 +1.96(+0.57%)
Jul 22, 2021 345.43 345.67 343.03 343.96 573,990 -2.11(-0.61%)
Jul 21, 2021 345.71 347.85 344.56 346.06 660,670 +1.43(+0.41%)
Jul 20, 2021 340.49 347.29 340.49 344.64 951,894 +4.76(+1.40%)
Jul 19, 2021 345.66 346.89 335.71 339.88 905,247 -7.48(-2.15%)
Jul 16, 2021 349.86 350.39 345.96 347.36 813,452 -1.25(-0.36%)
Jul 15, 2021 346.91 350.14 346.30 348.61 512,857 +0.17(+0.05%)
Jul 14, 2021 351.71 352.76 348.13 348.44 1,090,853 -3.30(-0.94%)
Jul 13, 2021 354.82 358.05 351.65 351.74 738,866 -2.81(-0.79%)
Jul 12, 2021 354.39 356.59 352.60 354.56 470,545 -1.43(-0.40%)
Jul 09, 2021 356.62 357.60 353.65 355.98 373,290 +1.80(+0.51%)
Jul 08, 2021 353.19 356.15 352.27 354.18 420,642 -1.26(-0.36%)
Jul 07, 2021 351.69 356.21 350.22 355.45 569,803 +3.46(+0.98%)
Jul 06, 2021 352.36 352.75 347.30 351.99 630,109 -1.48(-0.42%)
Jul 02, 2021 352.25 355.26 349.75 353.48 353,078 +1.51(+0.43%)
Jul 01, 2021 349.00 352.29 347.91 351.96 469,416 +4.01(+1.15%)
Jun 30, 2021 345.91 349.37 345.91 347.95 641,165 +2.99(+0.87%)
Jun 29, 2021 354.06 355.43 344.67 344.96 1,202,196 -9.48(-2.67%)
Jun 28, 2021 357.49 357.49 352.66 354.44 590,122 -2.97(-0.83%)
Jun 25, 2021 353.28 359.42 352.38 357.41 3,067,111 +3.48(+0.98%)
Jun 24, 2021 356.21 356.21 351.89 353.94 673,699 -0.57(-0.16%)
Jun 23, 2021 356.72 356.72 352.43 354.51 741,626 -2.19(-0.61%)
Jun 22, 2021 358.44 358.44 355.27 356.70 513,440 -0.69(-0.19%)
Jun 21, 2021 354.05 358.63 352.71 357.39 933,511 +5.84(+1.66%)
Jun 18, 2021 350.44 354.47 349.68 351.55 2,493,295 -1.45(-0.41%)
Jun 17, 2021 357.34 357.97 350.60 353.00 769,806 -3.36(-0.94%)
Jun 16, 2021 362.07 362.07 355.82 356.36 922,463 -2.67(-0.74%)
Jun 15, 2021 359.41 361.30 357.85 359.03 717,521 +2.65(+0.74%)
Jun 14, 2021 356.59 356.62 353.68 356.38 904,148 -2.71(-0.75%)
Jun 11, 2021 357.96 359.56 354.43 359.09 664,531 +2.44(+0.68%)
Jun 10, 2021 359.03 359.66 355.10 356.64 774,414 -0.09(-0.02%)
Jun 09, 2021 355.30 357.08 352.94 356.73 720,322 +1.43(+0.40%)
Jun 08, 2021 356.19 356.99 352.45 355.30 640,577 -0.70(-0.20%)
Jun 07, 2021 360.37 361.90 354.50 356.00 1,175,208 -5.43(-1.50%)
Jun 04, 2021 357.91 362.89 357.07 361.43 1,378,302 +10.53(+3.00%)
Jun 03, 2021 351.38 351.73 348.97 350.90 814,108 -0.67(-0.19%)
Jun 02, 2021 350.05 353.94 349.20 351.57 517,868 +1.52(+0.43%)
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.