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 (%)
Jan 31, 2018 314.36 317.65 313.42 314.26 1,428,477 +0.99(+0.32%)
Jan 30, 2018 309.42 314.95 309.42 313.27 1,405,795 +1.03(+0.33%)
Jan 29, 2018 310.08 314.94 309.20 312.24 1,489,394 +2.56(+0.83%)
Jan 26, 2018 300.93 309.69 298.66 309.68 1,406,373 +9.75(+3.25%)
Jan 25, 2018 292.31 300.84 290.21 299.93 1,523,456 +10.65(+3.68%)
Jan 24, 2018 289.27 291.92 288.56 289.28 924,750 -0.02(-0.01%)
Jan 23, 2018 290.91 291.02 288.56 289.30 708,108 -1.53(-0.53%)
Jan 22, 2018 291.72 292.16 289.37 290.83 792,467 -1.13(-0.39%)
Jan 19, 2018 291.84 292.72 290.42 291.97 947,025 +1.91(+0.66%)
Jan 18, 2018 293.01 294.12 289.78 290.06 648,739 -2.96(-1.01%)
Jan 17, 2018 290.69 293.30 289.15 293.02 664,379 +4.59(+1.59%)
Jan 16, 2018 292.94 294.12 288.24 288.43 798,522 -2.41(-0.83%)
Jan 12, 2018 290.84 290.84 290.84 0 +5.17(+1.81%)
Jan 11, 2018 285.05 285.82 284.48 285.67 534,385 +1.79(+0.63%)
Jan 10, 2018 285.48 285.60 282.73 283.88 732,571 -2.56(-0.90%)
Jan 09, 2018 285.38 288.79 284.89 286.45 898,162 +1.96(+0.69%)
Jan 08, 2018 285.12 285.48 283.84 284.48 716,022 +0.04(+0.01%)
Jan 05, 2018 285.25 286.31 283.51 284.44 913,246 -0.30(-0.11%)
Jan 04, 2018 282.93 284.90 282.04 284.75 631,081 +1.75(+0.62%)
Jan 03, 2018 281.23 283.55 281.11 283.00 782,402 +1.30(+0.46%)
Jan 02, 2018 283.64 283.98 279.82 281.69 774,763 -1.54(-0.54%)
Dec 29, 2017 283.24 283.24 283.24 0 -1.27(-0.45%)
Dec 28, 2017 283.15 284.71 282.26 284.51 408,215 +1.97(+0.70%)
Dec 27, 2017 281.15 282.70 280.62 282.54 507,372 +2.14(+0.76%)
Dec 26, 2017 280.94 282.79 280.30 280.40 540,434 +0.06(+0.02%)
Dec 22, 2017 282.18 282.18 280.27 280.35 615,067 -0.66(-0.23%)
Dec 21, 2017 283.82 284.00 280.78 281.00 886,426 -1.97(-0.69%)
Dec 20, 2017 284.18 284.71 282.75 282.97 643,000 -0.46(-0.16%)
Dec 19, 2017 284.91 285.98 283.36 283.43 656,563 -1.18(-0.41%)
Dec 18, 2017 287.03 287.13 283.07 284.61 731,661 -1.91(-0.67%)
Dec 15, 2017 284.73 287.15 283.80 286.52 1,444,948 +3.29(+1.16%)
Dec 14, 2017 285.58 286.16 282.69 283.24 980,136 -1.43(-0.50%)
Dec 13, 2017 283.28 287.09 283.28 284.67 808,659 +1.09(+0.38%)
Dec 12, 2017 283.58 284.17 281.57 283.58 1,059,737 +2.51(+0.89%)
Dec 11, 2017 282.88 283.48 280.42 281.07 731,067 -1.02(-0.36%)
Dec 08, 2017 279.86 282.09 277.79 282.09 741,536 +2.76(+0.99%)
Dec 07, 2017 277.10 280.43 277.04 279.33 709,818 +2.29(+0.83%)
Dec 06, 2017 274.98 278.05 274.85 277.04 682,274 +2.26(+0.82%)
Dec 05, 2017 278.27 278.56 274.57 274.78 633,730 -2.59(-0.94%)
Dec 04, 2017 279.43 277.32 277.38 1,279,743 +0.86(+0.31%)
Dec 01, 2017 283.32 284.07 276.07 276.52 1,188,965 -6.25(-2.21%)
Nov 30, 2017 282.40 284.94 280.36 282.76 3,297,464 +0.65(+0.23%)
Nov 29, 2017 283.23 281.52 282.11 854,522 -1.11(-0.39%)
Nov 28, 2017 280.76 284.46 280.39 283.23 990,130 +3.93(+1.41%)
Nov 27, 2017 278.62 279.87 277.87 279.30 556,201 +0.84(+0.30%)
Nov 24, 2017 278.55 279.55 277.97 278.46 296,803 +0.64(+0.23%)
Nov 22, 2017 278.94 279.28 276.23 277.82 504,175 -2.11(-0.75%)
Nov 21, 2017 277.93 280.49 276.96 279.92 768,609 +3.10(+1.12%)
Nov 20, 2017 273.16 277.11 272.98 276.82 764,756 +3.76(+1.38%)
Nov 17, 2017 275.56 276.05 272.97 273.06 497,935 -3.40(-1.23%)
Nov 16, 2017 276.31 277.10 275.53 276.46 478,943 +0.56(+0.20%)
Nov 15, 2017 276.67 278.11 275.63 275.90 866,445 -0.48(-0.17%)
Nov 14, 2017 273.36 276.45 272.42 276.38 566,990 +1.82(+0.66%)
Nov 13, 2017 273.87 275.00 270.84 274.56 713,281 +0.32(+0.12%)
Nov 10, 2017 274.58 275.65 273.71 274.24 425,990 -0.93(-0.34%)
Nov 09, 2017 278.60 279.25 274.20 275.17 575,965 -3.83(-1.37%)
Nov 08, 2017 278.99 279.87 278.26 278.99 570,326 -0.01(-0.00%)
Nov 07, 2017 277.79 280.25 277.79 279.00 555,250 +1.33(+0.48%)
Nov 06, 2017 276.75 279.17 276.21 277.67 398,649 +0.18(+0.07%)
Nov 03, 2017 277.04 279.05 275.18 277.49 562,822 +0.28(+0.10%)
Nov 02, 2017 270.33 277.33 270.33 277.21 773,814 +6.61(+2.44%)
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.