Northrop Grumman (NY: NOC )

479.58 +9.27 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 449.97 457.93 446.70 447.22 648,002 -6.11(-1.35%)
Mar 30, 2022 449.49 456.49 448.49 453.33 624,033 +7.02(+1.57%)
Mar 29, 2022 434.69 450.61 431.38 446.31 893,802 -0.49(-0.11%)
Mar 28, 2022 453.86 455.80 444.60 446.80 661,215 -11.38(-2.48%)
Mar 25, 2022 453.36 460.43 453.36 458.18 480,506 +3.61(+0.79%)
Mar 24, 2022 446.99 455.14 446.08 454.57 664,572 +7.65(+1.71%)
Mar 23, 2022 448.00 452.00 442.52 446.92 587,142 +0.62(+0.14%)
Mar 22, 2022 447.11 448.00 438.54 446.30 743,768 -0.30(-0.07%)
Mar 21, 2022 435.24 448.27 432.11 446.60 1,293,153 +18.65(+4.36%)
Mar 18, 2022 428.04 433.41 424.35 427.95 1,826,076 -0.85(-0.20%)
Mar 17, 2022 431.04 434.99 424.62 428.80 978,433 +4.37(+1.03%)
Mar 16, 2022 430.42 443.11 416.23 424.43 1,878,110 -23.39(-5.22%)
Mar 15, 2022 443.54 448.37 436.87 447.82 827,477 +6.40(+1.45%)
Mar 14, 2022 439.30 442.65 431.23 441.42 913,664 +5.12(+1.17%)
Mar 11, 2022 447.68 449.86 435.69 436.30 1,175,926 -8.31(-1.87%)
Mar 10, 2022 450.49 441.83 444.61 1,442,860 -5.31(-1.18%)
Mar 09, 2022 441.52 456.84 437.45 449.92 1,730,742 +0.71(+0.16%)
Mar 08, 2022 476.16 477.79 448.20 449.21 2,447,995 -28.74(-6.01%)
Mar 07, 2022 472.42 490.82 471.95 477.95 2,401,513 +9.38(+2.00%)
Mar 04, 2022 454.14 472.94 450.01 468.57 1,686,619 +18.88(+4.20%)
Mar 03, 2022 452.40 455.09 441.37 449.69 1,426,154 -3.70(-0.82%)
Mar 02, 2022 451.77 457.54 436.06 453.39 1,784,458 -2.71(-0.59%)
Mar 01, 2022 444.33 457.09 443.71 456.10 2,236,295 +13.96(+3.16%)
Feb 28, 2022 414.31 442.94 413.93 442.14 2,602,959 +32.47(+7.93%)
Feb 25, 2022 393.34 411.08 402.16 409.67 1,259,997 +14.18(+3.59%)
Feb 24, 2022 395.62 402.90 389.99 395.49 1,547,991 +9.41(+2.44%)
Feb 23, 2022 392.40 394.60 384.84 386.08 666,079 -4.65(-1.19%)
Feb 22, 2022 394.87 396.51 386.88 390.73 719,159 -0.52(-0.13%)
Feb 18, 2022 391.25 0 -6.86(-1.72%)
Feb 17, 2022 392.77 401.36 391.40 398.11 887,869 +4.45(+1.13%)
Feb 16, 2022 384.99 394.26 384.80 393.66 1,085,995 +8.89(+2.31%)
Feb 15, 2022 387.18 388.92 380.30 384.77 787,645 -5.83(-1.49%)
Feb 14, 2022 397.00 397.34 382.78 390.60 1,709,922 -8.72(-2.18%)
Feb 11, 2022 382.99 401.22 380.26 399.32 1,772,582 +17.30(+4.53%)
Feb 10, 2022 382.76 386.34 379.93 382.02 906,050 -2.34(-0.61%)
Feb 09, 2022 380.11 384.67 379.62 384.36 702,757 +5.04(+1.33%)
Feb 08, 2022 374.29 379.99 371.66 379.32 607,236 +6.16(+1.65%)
Feb 07, 2022 370.54 375.60 368.20 373.16 539,685 +3.41(+0.92%)
Feb 04, 2022 372.30 374.92 367.00 369.75 532,465 -4.06(-1.09%)
Feb 03, 2022 372.50 374.80 373.81 675,803 +2.83(+0.76%)
Feb 02, 2022 367.40 371.92 365.25 370.98 764,781 +0.40(+0.11%)
Feb 01, 2022 369.89 371.93 364.62 370.58 897,951 +0.68(+0.18%)
Jan 31, 2022 376.76 366.88 369.90 1,141,854 -10.30(-2.71%)
Jan 28, 2022 370.45 380.74 369.34 380.20 920,986 +6.21(+1.66%)
Jan 27, 2022 389.75 391.20 371.36 373.99 1,797,880 -29.24(-7.25%)
Jan 26, 2022 402.52 408.75 399.19 403.23 1,111,085 +0.05(+0.01%)
Jan 25, 2022 399.71 404.80 393.01 403.18 987,653 +0.12(+0.03%)
Jan 24, 2022 398.00 404.75 394.73 403.06 1,303,300 +4.25(+1.07%)
Jan 21, 2022 399.76 407.60 397.82 398.81 928,110 +1.40(+0.35%)
Jan 20, 2022 401.49 404.40 396.98 397.41 843,947 -4.24(-1.06%)
Jan 19, 2022 403.05 408.97 401.48 401.65 570,150 +0.02(+0.00%)
Jan 18, 2022 403.33 404.00 395.89 401.63 774,766 -1.82(-0.45%)
Jan 14, 2022 403.45 0 +5.84(+1.47%)
Jan 13, 2022 395.53 399.87 394.37 397.61 665,328 +2.08(+0.53%)
Jan 12, 2022 401.32 402.23 393.65 395.53 714,842 -5.07(-1.27%)
Jan 11, 2022 397.70 401.69 395.50 400.60 605,030 -1.63(-0.41%)
Jan 10, 2022 405.00 406.84 399.24 402.23 1,018,119 +1.81(+0.45%)
Jan 07, 2022 398.32 401.15 398.32 400.42 908,655 +3.15(+0.79%)
Jan 06, 2022 397.56 399.83 394.40 397.27 764,318 +2.28(+0.58%)
Jan 05, 2022 391.04 399.56 390.18 394.99 1,072,684 -2.00(-0.50%)
Jan 04, 2022 387.54 397.85 387.54 396.99 740,468 +11.46(+2.97%)
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.