Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 289.55 291.26 281.32 283.35 2,115,802 -10.46(-3.56%)
Mar 30, 2020 297.27 302.43 289.26 293.81 1,347,159 +1.47(+0.50%)
Mar 27, 2020 292.10 298.54 282.46 292.34 1,606,757 -8.47(-2.81%)
Mar 26, 2020 272.19 301.49 272.19 300.81 1,522,088 +30.75(+11.39%)
Mar 25, 2020 263.91 282.82 261.30 270.06 1,725,123 +6.63(+2.52%)
Mar 24, 2020 262.47 265.98 255.33 263.43 1,767,467 +10.69(+4.23%)
Mar 23, 2020 263.03 265.28 246.60 252.74 1,598,915 -13.26(-4.99%)
Mar 20, 2020 281.84 282.05 257.34 266.00 1,888,324 -12.07(-4.34%)
Mar 19, 2020 300.77 302.50 271.14 278.07 1,827,551 -24.44(-8.08%)
Mar 18, 2020 281.91 305.17 279.66 302.50 1,899,976 +3.44(+1.15%)
Mar 17, 2020 270.06 299.59 269.33 299.07 2,256,540 +34.41(+13.00%)
Mar 16, 2020 257.17 281.37 257.17 264.66 1,623,189 -29.88(-10.15%)
Mar 13, 2020 284.39 295.62 271.21 294.54 2,463,737 +22.48(+8.26%)
Mar 12, 2020 278.14 289.36 270.90 272.07 2,696,879 -25.62(-8.60%)
Mar 11, 2020 304.80 309.39 292.08 297.68 1,584,948 -15.96(-5.09%)
Mar 10, 2020 304.09 313.87 301.22 313.64 1,950,509 +20.24(+6.90%)
Mar 09, 2020 287.46 300.38 262.23 293.40 1,447,286 -14.69(-4.77%)
Mar 06, 2020 299.06 310.84 295.80 308.09 1,453,427 +1.11(+0.36%)
Mar 05, 2020 317.94 320.33 305.18 306.98 1,296,314 -17.97(-5.53%)
Mar 04, 2020 314.28 325.91 309.55 324.95 1,274,559 +16.47(+5.34%)
Mar 03, 2020 314.67 325.82 308.13 308.48 1,289,769 -6.19(-1.97%)
Mar 02, 2020 309.49 315.55 301.44 314.67 1,651,828 +6.70(+2.17%)
Feb 28, 2020 299.69 308.89 294.06 307.97 3,119,018 -2.56(-0.82%)
Feb 27, 2020 308.58 316.36 304.38 310.53 2,193,668 -2.58(-0.82%)
Feb 26, 2020 320.77 325.12 313.10 313.11 997,724 -5.29(-1.66%)
Feb 25, 2020 338.16 338.50 317.28 318.40 1,557,640 -18.19(-5.40%)
Feb 24, 2020 335.27 342.63 335.02 336.58 1,065,063 -5.26(-1.54%)
Feb 21, 2020 337.77 342.71 335.31 341.85 939,944 +2.88(+0.85%)
Feb 20, 2020 340.86 343.04 336.43 338.96 1,066,470 -2.71(-0.79%)
Feb 19, 2020 348.27 349.36 341.49 341.67 926,507 -5.85(-1.68%)
Feb 18, 2020 343.12 347.73 341.30 347.52 868,977 +1.38(+0.40%)
Feb 14, 2020 344.16 346.79 342.47 346.14 680,497 +2.74(+0.80%)
Feb 13, 2020 342.18 345.70 340.63 343.40 909,364 +0.25(+0.07%)
Feb 12, 2020 343.03 344.54 339.64 343.14 1,002,430 -0.29(-0.08%)
Feb 11, 2020 340.19 347.11 339.49 343.43 747,631 +4.43(+1.31%)
Feb 10, 2020 336.91 339.69 333.71 339.00 768,119 +1.75(+0.52%)
Feb 07, 2020 339.08 341.69 336.98 337.26 846,924 -2.17(-0.64%)
Feb 06, 2020 342.20 342.20 338.26 339.43 921,647 -3.78(-1.10%)
Feb 05, 2020 338.34 344.23 334.81 343.21 873,563 +5.59(+1.66%)
Feb 04, 2020 342.12 343.30 335.93 337.62 1,129,924 -1.81(-0.53%)
Feb 03, 2020 342.77 345.26 338.51 339.43 1,410,528 -10.10(-2.89%)
Jan 31, 2020 357.70 358.63 347.20 349.53 1,164,346 -9.61(-2.68%)
Jan 30, 2020 348.15 359.26 344.50 359.14 1,497,477 +2.07(+0.58%)
Jan 29, 2020 358.77 358.77 352.86 357.07 685,411 +0.76(+0.21%)
Jan 28, 2020 355.06 358.31 349.20 356.31 722,785 +2.58(+0.73%)
Jan 27, 2020 353.06 355.52 350.65 353.73 712,912 -2.40(-0.67%)
Jan 24, 2020 357.41 358.49 354.78 356.12 790,876 +0.13(+0.04%)
Jan 23, 2020 350.67 356.12 349.70 355.99 1,178,192 +5.77(+1.65%)
Jan 22, 2020 353.19 354.91 350.13 350.23 926,178 -2.62(-0.74%)
Jan 21, 2020 354.01 355.70 348.96 352.85 1,522,655 -1.72(-0.48%)
Jan 17, 2020 358.96 358.96 353.00 354.57 1,326,380 -3.56(-0.99%)
Jan 16, 2020 356.10 358.89 354.19 358.12 899,174 +3.28(+0.93%)
Jan 15, 2020 349.63 356.25 349.63 354.84 697,134 +5.22(+1.49%)
Jan 14, 2020 350.67 351.03 348.14 349.62 793,654 -2.02(-0.57%)
Jan 13, 2020 350.61 352.50 349.75 351.64 715,206 +2.28(+0.65%)
Jan 10, 2020 347.47 349.93 345.04 349.36 1,262,616 +1.89(+0.55%)
Jan 09, 2020 345.79 348.53 344.49 347.46 794,813 +1.93(+0.56%)
Jan 08, 2020 351.05 353.91 342.56 345.53 1,406,434 -4.37(-1.25%)
Jan 07, 2020 348.64 351.52 346.28 349.90 931,592 -0.80(-0.23%)
Jan 06, 2020 354.55 356.70 347.67 350.70 2,283,197 +0.77(+0.22%)
Jan 03, 2020 343.54 350.69 341.88 349.94 2,786,930 +18.02(+5.43%)
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.