Northrop Grumman (NY: NOC )

531.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 331.64 332.32 326.37 327.55 953,410 -4.86(-1.46%)
Dec 30, 2019 331.10 334.01 330.33 332.41 604,370 +2.50(+0.76%)
Dec 27, 2019 331.86 332.34 328.93 329.90 374,685 -1.45(-0.44%)
Dec 26, 2019 331.04 332.32 329.50 331.35 454,419 +0.84(+0.25%)
Dec 24, 2019 332.17 332.42 329.31 330.51 240,794 -0.99(-0.30%)
Dec 23, 2019 331.90 334.15 329.96 331.50 684,949 +2.10(+0.64%)
Dec 20, 2019 327.52 329.69 324.18 329.40 1,611,525 +3.52(+1.08%)
Dec 19, 2019 322.62 327.09 321.88 325.88 1,489,707 +3.34(+1.04%)
Dec 18, 2019 329.06 330.02 322.25 322.53 1,202,825 -6.80(-2.06%)
Dec 17, 2019 328.91 330.69 327.13 329.33 791,463 +1.10(+0.33%)
Dec 16, 2019 327.89 329.19 326.48 328.24 1,021,681 +0.04(+0.01%)
Dec 13, 2019 328.11 330.91 326.43 328.20 909,515 -1.19(-0.36%)
Dec 12, 2019 332.12 333.14 327.59 329.39 774,615 -2.68(-0.81%)
Dec 11, 2019 329.23 332.22 328.16 332.06 603,263 +4.03(+1.23%)
Dec 10, 2019 326.68 330.45 326.68 328.04 1,093,296 +1.36(+0.42%)
Dec 09, 2019 328.30 329.11 322.47 326.68 1,194,241 -1.63(-0.50%)
Dec 06, 2019 329.58 331.53 327.88 328.30 994,785 +0.33(+0.10%)
Dec 05, 2019 328.22 328.64 325.59 327.97 844,219 +1.14(+0.35%)
Dec 04, 2019 328.29 331.26 326.77 326.83 744,401 +0.06(+0.02%)
Dec 03, 2019 323.94 327.69 322.56 326.77 1,512,349 +1.35(+0.42%)
Dec 02, 2019 334.98 336.14 325.30 325.42 946,512 -9.56(-2.85%)
Nov 29, 2019 334.25 335.12 332.25 334.98 326,694 +0.20(+0.06%)
Nov 27, 2019 334.26 336.93 332.65 334.78 653,102 -0.91(-0.27%)
Nov 26, 2019 332.31 338.33 331.26 335.69 1,395,340 +3.88(+1.17%)
Nov 25, 2019 332.36 332.97 330.96 331.81 1,090,933 +0.56(+0.17%)
Nov 22, 2019 331.27 332.08 329.00 331.25 664,486 +0.89(+0.27%)
Nov 21, 2019 334.67 335.87 330.24 330.36 877,901 -4.53(-1.35%)
Nov 20, 2019 335.39 338.66 334.35 334.89 827,797 -0.51(-0.15%)
Nov 19, 2019 339.38 340.17 334.52 335.40 842,027 -3.00(-0.89%)
Nov 18, 2019 337.62 339.80 337.23 338.40 984,520 +0.04(+0.01%)
Nov 15, 2019 340.07 341.37 337.94 338.37 964,579 +0.92(+0.27%)
Nov 14, 2019 335.04 339.27 335.04 337.44 661,950 +1.87(+0.56%)
Nov 13, 2019 334.38 337.50 332.54 335.57 554,969 +1.93(+0.58%)
Nov 12, 2019 331.50 334.59 331.47 333.65 551,929 +1.60(+0.48%)
Nov 11, 2019 330.72 333.69 329.60 332.05 589,293 -0.10(-0.03%)
Nov 08, 2019 325.34 332.70 325.34 332.15 878,989 +6.34(+1.94%)
Nov 07, 2019 326.36 327.61 323.65 325.81 1,261,997 -0.56(-0.17%)
Nov 06, 2019 321.78 326.70 320.76 326.37 1,284,271 +5.85(+1.83%)
Nov 05, 2019 322.56 325.57 318.71 320.52 2,597,314 -2.68(-0.83%)
Nov 04, 2019 335.51 335.51 321.10 323.19 2,157,553 -10.87(-3.25%)
Nov 01, 2019 335.22 337.70 333.12 334.07 1,237,373 -0.33(-0.10%)
Oct 31, 2019 335.25 337.56 332.38 334.40 884,812 -1.52(-0.45%)
Oct 30, 2019 330.20 336.53 329.44 335.92 895,407 +6.56(+1.99%)
Oct 29, 2019 328.68 332.20 328.11 329.36 789,809 +0.61(+0.18%)
Oct 28, 2019 328.00 330.57 326.62 328.75 1,477,441 +1.45(+0.44%)
Oct 25, 2019 339.24 339.83 327.20 327.30 1,700,953 -11.30(-3.34%)
Oct 24, 2019 330.15 341.75 322.75 338.60 1,430,025 +3.52(+1.05%)
Oct 23, 2019 333.94 335.62 330.47 335.08 1,239,399 +0.78(+0.23%)
Oct 22, 2019 329.67 336.94 329.20 334.30 1,269,801 +1.89(+0.57%)
Oct 21, 2019 334.52 335.97 331.88 332.42 1,246,787 +0.73(+0.22%)
Oct 18, 2019 339.02 339.17 329.90 331.69 2,341,722 -6.31(-1.87%)
Oct 17, 2019 345.83 347.24 337.63 337.99 1,140,056 -7.99(-2.31%)
Oct 16, 2019 343.37 346.43 342.78 345.98 585,022 +2.61(+0.76%)
Oct 15, 2019 347.52 349.58 342.61 343.37 785,177 -4.25(-1.22%)
Oct 14, 2019 344.43 350.36 344.08 347.62 695,109 +3.99(+1.16%)
Oct 11, 2019 353.35 353.35 340.33 343.64 1,662,796 -6.19(-1.77%)
Oct 10, 2019 348.68 352.00 347.74 349.83 1,060,515 +1.06(+0.30%)
Oct 09, 2019 351.18 352.28 347.24 348.77 1,338,116 -0.77(-0.22%)
Oct 08, 2019 347.23 353.08 344.97 349.54 776,086 +0.49(+0.14%)
Oct 07, 2019 349.14 352.06 348.14 349.05 628,669 -1.01(-0.29%)
Oct 04, 2019 346.55 351.14 344.93 350.05 1,008,429 +4.41(+1.28%)
Oct 03, 2019 343.75 346.27 340.82 345.64 884,765 +1.74(+0.50%)
Oct 02, 2019 347.56 349.64 340.80 343.90 1,529,436 -5.02(-1.44%)
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.