Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 327.50 328.36 325.55 328.22 333,418 +0.20(+0.06%)
Nov 27, 2019 327.52 330.14 325.94 328.03 666,543 -0.89(-0.27%)
Nov 26, 2019 325.61 331.50 324.58 328.92 1,424,058 +3.80(+1.17%)
Nov 25, 2019 325.66 326.25 324.29 325.12 1,113,386 +0.55(+0.17%)
Nov 22, 2019 324.59 325.38 322.37 324.57 678,162 +0.87(+0.27%)
Nov 21, 2019 327.93 329.09 323.58 323.69 895,969 -4.44(-1.35%)
Nov 20, 2019 328.63 331.83 327.61 328.14 844,834 -0.50(-0.15%)
Nov 19, 2019 332.54 333.31 327.78 328.64 859,357 -2.94(-0.89%)
Nov 18, 2019 330.82 332.95 330.43 331.58 1,004,783 +0.04(+0.01%)
Nov 15, 2019 333.21 334.49 331.12 331.54 984,432 +0.90(+0.27%)
Nov 14, 2019 328.29 332.43 328.29 330.64 675,574 +1.83(+0.56%)
Nov 13, 2019 327.64 330.69 325.83 328.81 566,391 +1.89(+0.58%)
Nov 12, 2019 324.82 327.84 324.78 326.92 563,288 +1.57(+0.48%)
Nov 11, 2019 324.05 326.96 322.95 325.35 601,422 -0.10(-0.03%)
Nov 08, 2019 318.78 325.99 318.78 325.45 897,080 +6.21(+1.94%)
Nov 07, 2019 319.78 321.00 317.12 319.24 1,287,971 -0.55(-0.17%)
Nov 06, 2019 315.29 320.12 314.29 319.79 1,310,703 +5.74(+1.83%)
Nov 05, 2019 316.05 319.00 312.28 314.06 2,650,771 -2.62(-0.83%)
Nov 04, 2019 328.74 328.74 314.62 316.68 2,201,959 -10.65(-3.25%)
Nov 01, 2019 328.46 330.89 326.40 327.33 1,262,840 -0.32(-0.10%)
Oct 31, 2019 328.49 330.75 325.68 327.65 903,022 -1.49(-0.45%)
Oct 30, 2019 323.54 329.75 322.79 329.14 913,836 +6.42(+1.99%)
Oct 29, 2019 322.05 325.50 321.49 322.72 806,065 +0.59(+0.18%)
Oct 28, 2019 321.39 323.90 320.03 322.12 1,507,848 +1.42(+0.44%)
Oct 25, 2019 332.40 332.98 320.60 320.70 1,735,961 -11.07(-3.34%)
Oct 24, 2019 323.49 334.86 316.24 331.77 1,459,457 +3.45(+1.05%)
Oct 23, 2019 327.21 328.85 323.81 328.32 1,264,907 +0.76(+0.23%)
Oct 22, 2019 323.03 330.15 322.56 327.56 1,295,936 +1.85(+0.57%)
Oct 21, 2019 327.78 329.20 325.18 325.71 1,272,447 +0.72(+0.22%)
Oct 18, 2019 332.18 332.33 323.25 325.00 2,389,918 -6.18(-1.87%)
Oct 17, 2019 338.86 340.23 330.82 331.18 1,163,520 -7.83(-2.31%)
Oct 16, 2019 336.45 339.44 335.86 339.00 597,063 +2.56(+0.76%)
Oct 15, 2019 340.51 342.53 335.70 336.45 801,337 -4.16(-1.22%)
Oct 14, 2019 337.48 343.29 337.14 340.61 709,416 +3.90(+1.16%)
Oct 11, 2019 346.22 346.22 333.47 336.71 1,697,018 -6.07(-1.77%)
Oct 10, 2019 341.64 344.90 340.73 342.78 1,082,341 +1.04(+0.30%)
Oct 09, 2019 344.10 345.18 340.24 341.74 1,365,656 -0.75(-0.22%)
Oct 08, 2019 340.22 345.96 338.01 342.49 792,059 +0.48(+0.14%)
Oct 07, 2019 342.10 344.96 341.12 342.01 641,608 -0.99(-0.29%)
Oct 04, 2019 339.56 344.06 337.97 342.99 1,029,184 +4.32(+1.28%)
Oct 03, 2019 336.82 339.28 333.95 338.67 902,975 +1.70(+0.50%)
Oct 02, 2019 340.55 342.59 333.93 336.97 1,560,914 -4.92(-1.44%)
Oct 01, 2019 349.49 350.53 341.77 341.89 1,126,351 -6.51(-1.87%)
Sep 30, 2019 346.15 351.92 346.15 348.39 943,585 +3.36(+0.97%)
Sep 27, 2019 354.32 355.93 342.83 345.04 1,204,426 -10.20(-2.87%)
Sep 26, 2019 349.71 356.85 347.36 355.24 1,356,513 +6.64(+1.90%)
Sep 25, 2019 344.90 348.93 343.13 348.60 1,455,598 +5.11(+1.49%)
Sep 24, 2019 345.31 348.14 340.73 343.49 1,221,376 +0.35(+0.10%)
Sep 23, 2019 342.24 346.06 340.04 343.13 1,059,452 +0.88(+0.26%)
Sep 20, 2019 350.05 351.08 342.19 342.25 3,766,467 -6.88(-1.97%)
Sep 19, 2019 350.34 353.66 348.15 349.13 1,107,416 -1.71(-0.49%)
Sep 18, 2019 349.89 352.02 344.90 350.84 1,299,188 +2.74(+0.79%)
Sep 17, 2019 345.28 350.44 341.92 348.10 1,239,717 +2.83(+0.82%)
Sep 16, 2019 342.55 346.54 339.30 345.27 1,063,588 +7.20(+2.13%)
Sep 13, 2019 340.87 341.62 337.63 338.07 757,768 -1.43(-0.42%)
Sep 12, 2019 336.25 340.00 332.56 339.50 835,278 +5.92(+1.78%)
Sep 11, 2019 330.16 334.33 328.99 333.58 1,237,078 +3.50(+1.06%)
Sep 10, 2019 327.77 330.17 317.21 330.08 1,651,170 -0.69(-0.21%)
Sep 09, 2019 341.68 342.13 329.99 330.77 1,368,985 -11.10(-3.25%)
Sep 06, 2019 343.56 345.41 341.10 341.87 577,040 +0.61(+0.18%)
Sep 05, 2019 347.34 347.34 339.89 341.25 754,070 -3.36(-0.98%)
Sep 04, 2019 341.45 344.68 339.80 344.62 676,297 +5.40(+1.59%)
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.