Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 274.19 274.75 268.39 271.93 1,748,785 -6.09(-2.19%)
Jan 28, 2021 277.15 281.04 276.38 278.02 1,474,053 +0.75(+0.27%)
Jan 27, 2021 277.89 280.90 276.25 277.27 1,463,738 -0.83(-0.30%)
Jan 26, 2021 284.44 285.01 277.52 278.10 1,038,141 -5.92(-2.08%)
Jan 25, 2021 284.33 289.56 282.63 284.01 1,549,252 +1.13(+0.40%)
Jan 22, 2021 280.84 285.20 279.46 282.89 1,042,610 +1.22(+0.43%)
Jan 21, 2021 282.23 284.46 281.22 281.66 1,028,040 -1.81(-0.64%)
Jan 20, 2021 284.63 285.64 281.83 283.47 1,039,029 +0.72(+0.25%)
Jan 19, 2021 287.95 288.43 282.60 282.75 1,433,501 -2.59(-0.91%)
Jan 15, 2021 287.19 287.97 283.64 285.34 1,879,164 -2.15(-0.75%)
Jan 14, 2021 286.56 293.02 286.50 287.50 1,449,309 +3.38(+1.19%)
Jan 13, 2021 282.73 284.64 279.55 284.12 1,624,529 +1.82(+0.65%)
Jan 12, 2021 279.75 283.26 278.46 282.30 1,131,857 +2.66(+0.95%)
Jan 11, 2021 273.02 279.83 272.44 279.64 1,286,774 +6.08(+2.22%)
Jan 08, 2021 277.61 278.55 271.92 273.56 2,203,267 -4.03(-1.45%)
Jan 07, 2021 281.62 283.63 277.55 277.59 1,402,533 -6.22(-2.19%)
Jan 06, 2021 278.92 286.62 278.19 283.82 1,003,088 +2.42(+0.86%)
Jan 05, 2021 280.12 283.20 278.94 281.40 988,448 +1.74(+0.62%)
Jan 04, 2021 288.49 288.65 277.28 279.66 1,335,981 -9.45(-3.27%)
Dec 31, 2020 289.11 289.11 289.11 556,600 +2.00(+0.70%)
Dec 30, 2020 286.02 289.90 285.88 287.11 556,600 +1.54(+0.54%)
Dec 29, 2020 289.19 289.40 283.82 285.57 552,774 -1.93(-0.67%)
Dec 28, 2020 285.12 289.10 283.98 287.50 636,498 +3.25(+1.14%)
Dec 24, 2020 285.19 285.66 281.72 284.25 350,558 -1.01(-0.35%)
Dec 23, 2020 283.01 287.33 282.32 285.26 829,513 +4.12(+1.46%)
Dec 22, 2020 282.20 282.56 279.62 281.14 1,016,860 -1.22(-0.43%)
Dec 21, 2020 283.71 284.55 277.76 282.36 1,506,138 -5.24(-1.82%)
Dec 18, 2020 285.20 289.34 283.88 287.60 2,807,205 +2.32(+0.81%)
Dec 17, 2020 286.79 291.26 284.32 285.28 1,365,699 -1.26(-0.44%)
Dec 16, 2020 285.03 288.50 283.98 286.54 1,049,031 +3.32(+1.17%)
Dec 15, 2020 283.06 285.26 282.50 283.22 951,436 +0.48(+0.17%)
Dec 14, 2020 286.51 287.85 282.73 282.73 738,126 -2.44(-0.86%)
Dec 11, 2020 282.81 285.78 279.94 285.17 906,645 +2.03(+0.72%)
Dec 10, 2020 286.62 290.03 282.62 283.14 1,229,112 -5.03(-1.75%)
Dec 09, 2020 286.66 289.10 284.70 288.17 769,890 +1.68(+0.59%)
Dec 08, 2020 285.35 292.83 285.01 286.49 805,364 +0.91(+0.32%)
Dec 07, 2020 291.08 291.22 283.01 285.58 954,350 -5.91(-2.03%)
Dec 04, 2020 288.45 291.93 287.59 291.49 837,186 +3.60(+1.25%)
Dec 03, 2020 283.84 289.14 283.42 287.89 1,045,653 +4.42(+1.56%)
Dec 02, 2020 285.68 286.24 282.49 283.46 811,033 -2.21(-0.77%)
Dec 01, 2020 288.60 294.00 285.14 285.68 930,570 -1.10(-0.38%)
Nov 30, 2020 289.66 290.70 283.82 286.78 1,216,899 -3.58(-1.23%)
Nov 27, 2020 295.42 295.67 289.66 290.35 500,646 -4.53(-1.54%)
Nov 25, 2020 292.81 296.66 290.73 294.89 739,754 +2.15(+0.74%)
Nov 24, 2020 292.29 296.16 291.34 292.74 972,658 +3.30(+1.14%)
Nov 23, 2020 292.03 293.90 288.50 289.44 718,862 +0.07(+0.02%)
Nov 20, 2020 291.70 292.95 288.22 289.37 822,561 -2.89(-0.99%)
Nov 19, 2020 293.91 294.52 289.85 292.26 749,811 -1.06(-0.36%)
Nov 18, 2020 297.23 298.82 293.04 293.32 1,257,072 -1.92(-0.65%)
Nov 17, 2020 293.06 298.17 292.42 295.24 788,356 -0.09(-0.03%)
Nov 16, 2020 297.83 298.02 294.10 295.33 587,785 +0.96(+0.33%)
Nov 13, 2020 290.94 295.70 290.02 294.37 522,466 +5.18(+1.79%)
Nov 12, 2020 290.87 291.60 285.52 289.19 780,816 -3.52(-1.20%)
Nov 11, 2020 297.44 297.45 289.00 292.72 625,472 -4.30(-1.45%)
Nov 10, 2020 285.89 299.27 284.71 297.01 1,004,411 +12.49(+4.39%)
Nov 09, 2020 299.21 299.93 283.38 284.52 1,834,040 -0.07(-0.03%)
Nov 06, 2020 288.73 288.92 280.13 284.59 1,002,470 -5.70(-1.96%)
Nov 05, 2020 298.89 299.63 289.03 290.30 1,493,334 -7.78(-2.61%)
Nov 04, 2020 292.75 306.22 291.81 298.08 1,783,222 +10.22(+3.55%)
Nov 03, 2020 282.66 290.03 282.66 287.86 915,812 +7.73(+2.76%)
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.