Northrop Grumman (NY: NOC )

495.35 +9.85 (+2.03%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 288.47 290.70 286.52 289.91 930,980 +3.91(+1.37%)
Apr 29, 2019 283.59 287.69 282.49 286.00 954,404 +2.87(+1.01%)
Apr 26, 2019 279.86 284.84 277.64 283.13 953,200 +3.94(+1.41%)
Apr 25, 2019 279.40 281.09 273.70 279.19 1,298,446 -0.81(-0.29%)
Apr 24, 2019 289.55 290.45 278.25 280.00 2,439,402 -12.61(-4.31%)
Apr 23, 2019 287.70 294.92 287.43 292.61 1,678,337 +9.72(+3.44%)
Apr 22, 2019 280.19 283.27 278.75 282.89 494,907 +1.73(+0.62%)
Apr 18, 2019 279.27 282.60 278.11 281.16 545,500 +2.39(+0.86%)
Apr 17, 2019 283.46 283.80 278.68 278.77 665,882 -2.84(-1.01%)
Apr 16, 2019 280.50 282.27 279.66 281.61 608,802 +1.39(+0.50%)
Apr 15, 2019 282.92 283.64 280.20 280.22 474,381 -2.83(-1.00%)
Apr 12, 2019 278.26 283.35 278.26 283.05 1,108,600 +5.66(+2.04%)
Apr 11, 2019 272.05 277.92 271.52 277.39 661,897 +6.86(+2.54%)
Apr 10, 2019 272.98 273.87 269.42 270.53 774,476 -2.94(-1.08%)
Apr 09, 2019 275.27 276.22 272.70 273.47 484,232 -3.43(-1.24%)
Apr 08, 2019 275.00 277.22 273.48 276.90 607,553 +0.60(+0.22%)
Apr 05, 2019 274.80 276.36 272.22 276.30 734,400 +5.29(+1.95%)
Apr 04, 2019 267.51 273.10 266.74 271.01 1,129,127 +4.25(+1.59%)
Apr 03, 2019 273.88 273.88 264.50 266.76 1,321,540 -6.57(-2.40%)
Apr 02, 2019 274.35 275.54 272.60 273.33 542,650 -0.78(-0.28%)
Apr 01, 2019 271.13 275.62 271.13 274.11 759,178 +4.51(+1.67%)
Mar 29, 2019 268.84 270.65 268.07 269.60 934,900 +2.60(+0.97%)
Mar 28, 2019 265.14 267.58 263.82 267.00 1,080,053 +3.08(+1.17%)
Mar 27, 2019 265.81 268.50 263.29 263.92 798,960 -1.93(-0.73%)
Mar 26, 2019 270.60 271.36 263.92 265.85 1,070,760 -2.75(-1.02%)
Mar 25, 2019 269.01 270.02 266.85 268.60 557,316 +0.24(+0.09%)
Mar 22, 2019 271.99 271.99 267.20 268.36 830,100 -4.12(-1.51%)
Mar 21, 2019 269.33 273.71 269.22 272.48 612,367 +2.02(+0.75%)
Mar 20, 2019 271.01 272.77 268.51 270.46 869,095 -0.55(-0.20%)
Mar 19, 2019 276.05 278.65 270.57 271.01 1,029,474 -3.88(-1.41%)
Mar 18, 2019 271.39 275.82 270.62 274.89 1,203,952 +3.68(+1.36%)
Mar 15, 2019 274.30 275.51 270.08 271.21 2,701,600 -3.54(-1.29%)
Mar 14, 2019 278.44 280.21 274.31 274.75 804,037 -4.41(-1.58%)
Mar 13, 2019 275.02 280.63 274.41 279.16 896,786 +3.99(+1.45%)
Mar 12, 2019 279.41 280.00 274.41 275.17 1,016,240 -4.05(-1.45%)
Mar 11, 2019 273.96 279.37 272.58 279.22 758,812 +3.26(+1.18%)
Mar 08, 2019 275.51 276.17 272.41 275.96 636,700 -0.48(-0.17%)
Mar 07, 2019 280.01 280.01 273.04 276.44 1,307,074 -4.02(-1.43%)
Mar 06, 2019 283.31 284.95 280.38 280.46 547,183 -2.41(-0.85%)
Mar 05, 2019 283.78 284.96 282.30 282.87 665,086 -0.23(-0.08%)
Mar 04, 2019 287.54 290.33 282.10 283.10 704,841 -3.90(-1.36%)
Mar 01, 2019 291.00 291.35 285.62 287.00 789,900 -2.96(-1.02%)
Feb 28, 2019 286.20 291.55 286.00 289.96 1,037,788 +3.19(+1.11%)
Feb 27, 2019 285.70 287.36 284.38 286.77 808,963 +0.22(+0.08%)
Feb 26, 2019 286.73 289.03 285.78 286.55 530,263 -0.50(-0.17%)
Feb 25, 2019 290.00 290.17 286.53 287.05 548,325 -1.66(-0.57%)
Feb 22, 2019 288.00 288.90 286.00 288.71 613,700 +1.21(+0.42%)
Feb 21, 2019 288.38 288.51 285.60 287.50 608,879 -0.72(-0.25%)
Feb 20, 2019 287.84 288.43 286.31 288.22 1,025,229 +0.87(+0.30%)
Feb 19, 2019 285.99 287.72 284.58 287.35 651,049 +0.37(+0.13%)
Feb 15, 2019 283.41 287.07 282.55 286.98 929,500 +6.38(+2.27%)
Feb 14, 2019 281.60 282.03 279.12 280.60 806,292 -2.70(-0.95%)
Feb 13, 2019 285.95 286.08 282.77 283.30 643,250 -0.78(-0.27%)
Feb 12, 2019 282.77 284.93 281.54 284.08 679,292 +2.61(+0.93%)
Feb 11, 2019 280.91 283.11 280.46 281.47 1,169,673 +0.85(+0.30%)
Feb 08, 2019 277.44 280.71 276.54 280.62 726,400 +2.09(+0.75%)
Feb 07, 2019 279.51 281.16 275.77 278.53 821,867 -1.88(-0.67%)
Feb 06, 2019 278.40 281.64 278.20 280.41 888,538 +1.95(+0.70%)
Feb 05, 2019 280.00 281.20 274.66 278.46 839,913 -0.27(-0.10%)
Feb 04, 2019 272.98 278.91 272.63 278.73 1,314,178 +5.77(+2.11%)
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.