Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 239.36 239.65 234.08 238.71 4,361,674 +0.38(+0.16%)
Nov 29, 2018 240.63 240.94 236.25 238.33 1,779,355 -2.42(-1.01%)
Nov 28, 2018 238.80 241.36 237.31 240.75 1,332,905 +2.72(+1.14%)
Nov 27, 2018 241.59 242.07 234.10 238.03 1,858,318 -5.08(-2.09%)
Nov 26, 2018 245.10 247.59 241.16 243.11 1,124,837 -0.63(-0.26%)
Nov 23, 2018 243.28 245.65 242.60 243.74 452,479 -1.02(-0.42%)
Nov 21, 2018 244.77 244.77 244.77 0 +0.82(+0.34%)
Nov 20, 2018 240.25 245.01 236.68 243.94 1,633,230 -2.24(-0.91%)
Nov 19, 2018 249.59 249.59 243.68 246.18 1,913,856 -3.09(-1.24%)
Nov 16, 2018 247.80 251.64 246.76 249.27 1,118,238 +0.26(+0.11%)
Nov 15, 2018 246.20 251.34 244.27 249.01 1,049,854 +1.49(+0.60%)
Nov 14, 2018 252.25 253.40 247.21 247.52 1,673,401 -2.67(-1.07%)
Nov 13, 2018 253.34 255.24 249.62 250.19 1,605,276 -3.58(-1.41%)
Nov 12, 2018 261.10 261.10 253.56 253.76 994,025 -7.48(-2.86%)
Nov 09, 2018 257.69 262.60 256.01 261.24 860,225 +1.55(+0.60%)
Nov 08, 2018 262.06 263.81 255.56 259.69 1,598,908 -1.72(-0.66%)
Nov 07, 2018 259.66 261.46 256.36 261.41 1,644,076 +2.90(+1.12%)
Nov 06, 2018 254.54 258.93 254.54 258.51 2,105,340 +3.02(+1.18%)
Nov 05, 2018 251.77 256.24 251.18 255.49 1,399,736 +5.16(+2.06%)
Nov 02, 2018 251.00 254.03 248.89 250.33 2,007,120 +0.59(+0.24%)
Nov 01, 2018 240.89 250.20 240.64 249.74 1,978,452 +10.24(+4.28%)
Oct 31, 2018 241.14 243.95 239.23 239.50 1,696,229 +0.78(+0.33%)
Oct 30, 2018 232.40 238.86 230.09 238.72 2,682,918 +4.39(+1.87%)
Oct 29, 2018 249.96 250.43 231.43 234.33 2,757,001 -12.38(-5.02%)
Oct 26, 2018 244.22 248.62 240.95 246.71 2,156,306 -0.13(-0.05%)
Oct 25, 2018 261.70 262.39 245.50 246.84 2,994,286 -14.52(-5.56%)
Oct 24, 2018 283.78 284.35 260.71 261.36 2,642,077 -16.69(-6.00%)
Oct 23, 2018 276.79 283.18 273.90 278.06 1,462,124 -2.40(-0.86%)
Oct 22, 2018 282.09 282.09 279.17 280.46 836,105 -0.84(-0.30%)
Oct 19, 2018 281.37 283.65 280.28 281.30 1,528,937 -0.49(-0.17%)
Oct 18, 2018 281.57 283.66 278.16 281.79 1,067,739 -1.19(-0.42%)
Oct 17, 2018 284.87 285.83 282.62 282.97 1,201,037 -2.37(-0.83%)
Oct 16, 2018 280.19 285.57 278.93 285.34 1,296,065 +5.93(+2.12%)
Oct 15, 2018 277.12 281.50 276.79 279.41 980,707 +2.95(+1.07%)
Oct 12, 2018 275.08 276.90 269.69 276.45 1,499,078 +4.34(+1.60%)
Oct 11, 2018 281.47 282.07 270.82 272.11 1,504,569 -10.45(-3.70%)
Oct 10, 2018 286.39 286.90 280.57 282.56 1,587,230 -4.71(-1.64%)
Oct 09, 2018 290.64 290.87 287.15 287.27 955,354 -4.39(-1.50%)
Oct 08, 2018 291.37 293.40 289.48 291.66 848,602 -1.22(-0.42%)
Oct 05, 2018 291.28 293.80 289.46 292.88 1,188,128 +2.06(+0.71%)
Oct 04, 2018 290.53 291.10 288.56 290.83 861,432 +0.42(+0.14%)
Oct 03, 2018 292.57 294.15 290.29 290.41 959,704 -1.04(-0.36%)
Oct 02, 2018 291.75 292.26 290.61 291.45 827,813 +0.25(+0.08%)
Oct 01, 2018 290.79 292.06 289.01 291.20 909,603 +1.03(+0.36%)
Sep 28, 2018 289.29 290.41 288.09 290.17 1,111,020 +0.55(+0.19%)
Sep 27, 2018 287.35 289.69 285.70 289.62 1,405,685 +2.00(+0.70%)
Sep 26, 2018 288.45 289.41 286.23 287.62 1,635,883 +0.16(+0.05%)
Sep 25, 2018 280.40 287.76 279.88 287.46 1,276,868 +7.59(+2.71%)
Sep 24, 2018 280.38 280.78 278.04 279.88 892,004 -0.53(-0.19%)
Sep 21, 2018 277.03 281.54 276.81 280.40 1,851,372 +4.83(+1.75%)
Sep 20, 2018 285.08 286.04 271.24 275.58 2,698,897 -9.92(-3.47%)
Sep 19, 2018 290.44 291.75 284.32 285.50 1,994,179 -4.91(-1.69%)
Sep 18, 2018 284.74 290.80 284.74 290.41 1,432,923 +6.04(+2.13%)
Sep 17, 2018 281.09 284.80 280.70 284.36 1,219,913 +3.36(+1.20%)
Sep 14, 2018 277.76 281.36 277.04 281.00 916,553 +3.59(+1.30%)
Sep 13, 2018 277.49 281.64 274.32 277.41 1,300,790 -0.11(-0.04%)
Sep 12, 2018 276.16 278.33 275.62 277.52 983,794 +0.51(+0.18%)
Sep 11, 2018 276.94 279.25 275.93 277.00 1,370,510 -0.89(-0.32%)
Sep 10, 2018 275.09 277.96 272.98 277.89 1,942,374 +3.13(+1.14%)
Sep 07, 2018 275.40 275.52 272.84 274.76 810,023 -1.07(-0.39%)
Sep 06, 2018 271.58 276.28 271.58 275.83 1,280,789 +4.52(+1.66%)
Sep 05, 2018 271.50 272.60 270.41 271.32 707,239 -0.82(-0.30%)
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.