Northrop Grumman (NY: NOC )

481.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 353.38 355.81 350.35 352.48 839,424 -1.60(-0.45%)
Oct 30, 2019 348.05 354.73 347.25 354.08 849,476 +6.91(+1.99%)
Oct 29, 2019 346.45 350.16 345.85 347.17 749,295 +0.64(+0.18%)
Oct 28, 2019 345.74 348.44 344.28 346.53 1,401,653 +1.53(+0.44%)
Oct 25, 2019 357.58 358.21 344.89 345.00 1,613,700 -11.91(-3.34%)
Oct 24, 2019 348.00 360.23 340.20 356.91 1,356,670 +3.71(+1.05%)
Oct 23, 2019 352.00 353.77 348.34 353.20 1,175,822 +0.82(+0.23%)
Oct 22, 2019 347.50 355.16 347.00 352.38 1,204,665 +1.99(+0.57%)
Oct 21, 2019 352.61 354.14 349.82 350.39 1,182,831 +0.77(+0.22%)
Oct 18, 2019 357.35 357.51 347.74 349.62 2,221,600 -6.65(-1.87%)
Oct 17, 2019 364.53 366.01 355.89 356.27 1,081,575 -8.42(-2.31%)
Oct 16, 2019 361.94 365.16 361.31 364.69 555,013 +2.75(+0.76%)
Oct 15, 2019 366.31 368.48 361.13 361.94 744,900 -4.48(-1.22%)
Oct 14, 2019 363.05 369.30 362.68 366.42 659,453 +4.20(+1.16%)
Oct 11, 2019 372.45 372.45 358.73 362.22 1,577,500 -6.53(-1.77%)
Oct 10, 2019 367.53 371.03 366.54 368.75 1,006,114 +1.12(+0.30%)
Oct 09, 2019 370.17 371.33 366.01 367.63 1,269,475 -0.81(-0.22%)
Oct 08, 2019 366.00 372.17 363.62 368.44 736,276 +0.52(+0.14%)
Oct 07, 2019 368.02 371.10 366.96 367.92 596,421 -1.06(-0.29%)
Oct 04, 2019 365.29 370.13 363.58 368.98 956,700 +4.65(+1.28%)
Oct 03, 2019 362.34 364.99 359.25 364.33 839,380 +1.83(+0.50%)
Oct 02, 2019 366.35 368.55 359.23 362.50 1,450,981 -5.29(-1.44%)
Oct 01, 2019 375.97 377.09 367.66 367.79 1,047,024 -7.00(-1.87%)
Sep 30, 2019 372.38 378.58 372.38 374.79 877,130 +3.61(+0.97%)
Sep 27, 2019 381.17 382.90 368.81 371.18 1,119,600 -10.97(-2.87%)
Sep 26, 2019 376.21 383.89 373.68 382.15 1,260,976 +7.14(+1.90%)
Sep 25, 2019 371.03 375.37 369.13 375.01 1,353,083 +5.50(+1.49%)
Sep 24, 2019 371.47 374.52 366.55 369.51 1,135,357 +0.38(+0.10%)
Sep 23, 2019 368.17 372.28 365.80 369.13 984,837 +0.95(+0.26%)
Sep 20, 2019 376.57 377.68 368.11 368.18 3,501,200 -7.40(-1.97%)
Sep 19, 2019 376.88 380.46 374.53 375.58 1,029,423 -1.84(-0.49%)
Sep 18, 2019 376.40 378.69 371.04 377.42 1,207,688 +2.95(+0.79%)
Sep 17, 2019 371.44 376.99 367.83 374.47 1,152,406 +3.04(+0.82%)
Sep 16, 2019 368.50 372.80 365.01 371.43 988,681 +7.75(+2.13%)
Sep 13, 2019 366.70 367.50 363.21 363.68 704,400 -1.54(-0.42%)
Sep 12, 2019 361.72 365.76 357.76 365.22 776,451 +6.37(+1.78%)
Sep 11, 2019 355.17 359.66 353.92 358.85 1,149,953 +3.76(+1.06%)
Sep 10, 2019 352.60 355.18 341.24 355.09 1,534,881 -0.74(-0.21%)
Sep 09, 2019 367.57 368.05 354.99 355.83 1,272,570 -11.94(-3.25%)
Sep 06, 2019 369.59 371.58 366.94 367.77 536,400 -0.66(-0.18%)
Sep 05, 2019 375.00 375.00 366.96 368.43 698,451 -3.63(-0.98%)
Sep 04, 2019 368.64 372.13 366.86 372.06 626,414 +5.83(+1.59%)
Sep 03, 2019 364.65 367.19 362.50 366.23 665,967 -1.64(-0.45%)
Aug 30, 2019 370.59 371.33 367.22 367.87 579,000 -0.06(-0.02%)
Aug 29, 2019 368.01 368.81 364.25 367.93 626,310 +4.03(+1.11%)
Aug 28, 2019 363.34 368.40 361.16 363.90 573,269 -0.28(-0.08%)
Aug 27, 2019 367.53 367.53 361.60 364.18 410,945 -2.47(-0.67%)
Aug 26, 2019 364.12 366.82 361.50 366.65 445,960 +5.15(+1.42%)
Aug 23, 2019 369.49 373.14 359.78 361.50 673,100 -10.52(-2.83%)
Aug 22, 2019 369.50 373.48 366.58 372.02 640,317 +2.88(+0.78%)
Aug 21, 2019 372.13 373.19 366.50 369.14 654,962 +0.13(+0.04%)
Aug 20, 2019 370.13 372.88 368.29 369.01 517,205 -1.07(-0.29%)
Aug 19, 2019 371.80 372.53 369.70 370.08 548,423 +2.17(+0.59%)
Aug 16, 2019 367.82 369.29 364.79 367.91 841,500 +2.69(+0.74%)
Aug 15, 2019 362.67 366.04 359.60 365.22 705,884 +3.80(+1.05%)
Aug 14, 2019 366.38 367.51 360.35 361.42 871,354 -9.24(-2.49%)
Aug 13, 2019 375.56 377.34 368.91 370.66 1,002,889 -2.55(-0.68%)
Aug 12, 2019 368.15 373.99 367.35 373.21 868,971 +2.67(+0.72%)
Aug 09, 2019 368.80 374.68 364.64 370.54 896,800 +1.58(+0.43%)
Aug 08, 2019 364.55 372.41 363.42 368.96 1,434,814 +7.54(+2.09%)
Aug 07, 2019 351.89 363.41 350.35 361.42 1,486,083 +7.17(+2.02%)
Aug 06, 2019 349.99 355.43 348.19 354.25 1,007,158 +11.44(+3.34%)
Aug 05, 2019 337.77 346.79 334.96 342.81 968,487 +1.65(+0.48%)
Aug 02, 2019 345.00 346.98 338.52 341.16 621,700 -3.86(-1.12%)
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.