Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 308.04 311.27 307.13 307.95 1,457,752 +0.97(+0.32%)
Jan 30, 2018 303.20 308.63 303.20 306.98 1,434,606 +1.01(+0.33%)
Jan 29, 2018 303.86 308.61 303.00 305.97 1,519,918 +2.51(+0.83%)
Jan 26, 2018 294.88 303.47 292.66 303.46 1,435,195 +9.55(+3.25%)
Jan 25, 2018 286.44 294.80 284.38 293.91 1,554,678 +10.44(+3.68%)
Jan 24, 2018 283.46 286.06 282.76 283.47 943,702 -0.02(-0.01%)
Jan 23, 2018 285.07 285.18 282.76 283.49 722,620 -1.50(-0.53%)
Jan 22, 2018 285.86 286.29 283.56 284.99 808,708 -1.11(-0.39%)
Jan 19, 2018 285.98 286.84 284.58 286.10 966,434 +1.87(+0.66%)
Jan 18, 2018 287.12 288.21 283.96 284.23 662,035 -2.90(-1.01%)
Jan 17, 2018 284.86 287.40 283.35 287.13 677,995 +4.50(+1.59%)
Jan 16, 2018 287.05 288.21 282.45 282.64 814,887 -2.36(-0.83%)
Jan 12, 2018 285.00 285.00 285.00 0 +5.06(+1.81%)
Jan 11, 2018 279.33 280.08 278.77 279.94 545,337 +1.75(+0.63%)
Jan 10, 2018 279.75 279.87 277.05 278.18 747,584 -2.51(-0.90%)
Jan 09, 2018 279.65 282.99 279.17 280.69 916,569 +1.93(+0.69%)
Jan 08, 2018 279.39 279.75 278.14 278.77 730,697 +0.04(+0.01%)
Jan 05, 2018 279.52 280.56 277.82 278.73 931,962 -0.30(-0.11%)
Jan 04, 2018 277.25 279.18 276.37 279.03 644,015 +1.72(+0.62%)
Jan 03, 2018 275.58 277.86 275.47 277.31 798,436 +1.27(+0.46%)
Jan 02, 2018 277.95 278.28 274.20 276.04 790,641 -1.51(-0.54%)
Dec 29, 2017 277.55 277.55 277.55 0 -1.25(-0.45%)
Dec 28, 2017 277.47 279.00 276.59 278.80 416,581 +1.93(+0.70%)
Dec 27, 2017 275.50 277.02 274.99 276.87 517,770 +2.10(+0.76%)
Dec 26, 2017 275.30 277.11 274.67 274.77 551,510 +0.06(+0.02%)
Dec 22, 2017 276.52 276.52 274.64 274.72 627,672 -0.64(-0.23%)
Dec 21, 2017 278.12 278.30 275.14 275.36 904,592 -1.93(-0.69%)
Dec 20, 2017 278.47 278.99 277.07 277.29 656,177 -0.45(-0.16%)
Dec 19, 2017 279.19 280.23 277.67 277.74 670,018 -1.16(-0.41%)
Dec 18, 2017 281.26 281.36 277.38 278.89 746,655 -1.87(-0.67%)
Dec 15, 2017 279.01 281.38 278.10 280.77 1,474,561 +3.22(+1.16%)
Dec 14, 2017 279.85 280.42 277.01 277.55 1,000,223 -1.40(-0.50%)
Dec 13, 2017 277.59 281.32 277.59 278.95 825,232 +1.07(+0.38%)
Dec 12, 2017 277.88 278.46 275.91 277.88 1,081,456 +2.46(+0.89%)
Dec 11, 2017 277.19 277.78 274.79 275.42 746,049 -1.00(-0.36%)
Dec 08, 2017 274.24 276.43 272.21 276.43 756,733 +2.70(+0.99%)
Dec 07, 2017 271.53 274.80 271.48 273.72 724,365 +2.24(+0.83%)
Dec 06, 2017 269.45 272.47 269.33 271.48 696,257 +2.22(+0.82%)
Dec 05, 2017 272.68 272.96 269.05 269.26 646,717 -2.54(-0.93%)
Dec 04, 2017 273.82 271.75 271.81 1,305,970 +0.84(+0.31%)
Dec 01, 2017 277.63 278.36 270.53 270.96 1,213,331 -6.12(-2.21%)
Nov 30, 2017 276.73 279.21 274.73 277.09 3,365,043 +0.64(+0.23%)
Nov 29, 2017 277.54 275.87 276.45 872,035 -1.09(-0.39%)
Nov 28, 2017 275.12 278.75 274.76 277.54 1,010,421 +3.85(+1.41%)
Nov 27, 2017 273.02 274.25 272.29 273.69 567,600 +0.82(+0.30%)
Nov 24, 2017 272.96 273.93 272.39 272.87 302,886 +0.63(+0.23%)
Nov 22, 2017 273.34 273.68 270.69 272.24 514,507 -2.06(-0.75%)
Nov 21, 2017 272.35 274.86 271.40 274.30 784,361 +3.04(+1.12%)
Nov 20, 2017 267.68 271.54 267.50 271.26 780,429 +3.69(+1.38%)
Nov 17, 2017 270.03 270.50 267.49 267.58 508,139 -3.33(-1.23%)
Nov 16, 2017 270.76 271.54 269.99 270.91 488,758 +0.55(+0.20%)
Nov 15, 2017 271.11 272.53 270.09 270.36 884,202 -0.47(-0.17%)
Nov 14, 2017 267.87 270.90 266.95 270.83 578,609 +1.79(+0.66%)
Nov 13, 2017 268.37 269.48 265.40 269.05 727,899 +0.31(+0.12%)
Nov 10, 2017 269.06 270.11 268.22 268.73 434,720 -0.91(-0.34%)
Nov 09, 2017 273.00 273.64 268.69 269.64 587,769 -3.75(-1.37%)
Nov 08, 2017 273.39 274.25 272.67 273.39 582,014 -0.01(-0.00%)
Nov 07, 2017 272.21 274.62 272.21 273.40 566,629 +1.31(+0.48%)
Nov 06, 2017 271.19 273.56 270.66 272.09 406,819 +0.18(+0.07%)
Nov 03, 2017 271.48 273.44 269.65 271.91 574,356 +0.27(+0.10%)
Nov 02, 2017 264.90 271.76 264.90 271.64 789,673 +6.48(+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.