Northrop Grumman (NY: NOC )

395.36 USD +5.42 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 323.06 326.51 321.35 322.04 1,100,069 +0.19(+0.06%)
Apr 27, 2018 333.00 333.37 320.83 321.85 1,474,353 -12.11(-3.63%)
Apr 26, 2018 335.00 339.88 327.75 333.96 1,367,155 +1.34(+0.40%)
Apr 25, 2018 337.00 340.67 318.01 332.62 2,144,950 -8.90(-2.61%)
Apr 24, 2018 358.13 359.35 332.66 341.52 1,884,916 -14.60(-4.10%)
Apr 23, 2018 356.67 358.87 353.09 356.12 886,334 +0.20(+0.06%)
Apr 20, 2018 359.48 359.48 354.63 355.92 653,329 -2.10(-0.59%)
Apr 19, 2018 357.79 359.88 356.19 358.02 676,861 +0.32(+0.09%)
Apr 18, 2018 357.12 359.45 354.10 357.70 626,313 +2.66(+0.75%)
Apr 17, 2018 352.86 356.01 349.95 355.04 1,245,263 +3.29(+0.94%)
Apr 16, 2018 353.15 353.99 350.70 351.75 841,407 +1.15(+0.33%)
Apr 13, 2018 353.58 353.98 348.71 350.60 722,633 -1.45(-0.41%)
Apr 12, 2018 349.03 353.56 348.85 352.05 696,681 +5.40(+1.56%)
Apr 11, 2018 345.65 351.29 345.05 346.65 794,698 -0.09(-0.03%)
Apr 10, 2018 352.32 352.90 343.88 346.74 1,037,715 -0.85(-0.24%)
Apr 09, 2018 353.61 355.00 346.70 347.59 961,683 -4.13(-1.17%)
Apr 06, 2018 356.70 359.60 349.47 351.72 1,079,453 -8.31(-2.31%)
Apr 05, 2018 355.01 360.88 352.55 360.03 1,062,445 +6.59(+1.86%)
Apr 04, 2018 340.19 353.56 338.01 353.44 949,007 +7.40(+2.14%)
Apr 03, 2018 346.34 347.64 340.65 346.04 1,023,647 +0.52(+0.15%)
Apr 02, 2018 349.25 350.44 338.73 345.52 1,041,578 -3.60(-1.03%)
Mar 29, 2018 349.12 349.12 349.12 0 +4.41(+1.28%)
Mar 28, 2018 350.51 350.67 341.72 344.71 923,378 -4.58(-1.31%)
Mar 27, 2018 356.01 358.50 347.28 349.29 1,137,849 -5.94(-1.67%)
Mar 26, 2018 350.00 355.84 349.44 355.23 1,005,118 +9.46(+2.74%)
Mar 23, 2018 340.71 356.97 339.78 345.77 1,587,148 +6.94(+2.05%)
Mar 22, 2018 344.81 346.05 338.10 338.83 770,330 -8.39(-2.42%)
Mar 21, 2018 347.93 350.62 345.90 347.22 607,133 -0.36(-0.10%)
Mar 20, 2018 345.30 349.75 344.63 347.58 634,082 +2.65(+0.77%)
Mar 19, 2018 338.18 345.54 336.90 344.93 1,004,181 +6.30(+1.86%)
Mar 16, 2018 340.67 343.20 338.20 338.63 1,268,905 -2.19(-0.64%)
Mar 15, 2018 340.90 342.54 338.52 340.82 1,060,971 +0.72(+0.21%)
Mar 14, 2018 346.69 346.69 338.67 340.10 811,451 -4.23(-1.23%)
Mar 13, 2018 346.27 348.64 342.85 344.33 947,129 -0.39(-0.11%)
Mar 12, 2018 352.83 352.83 342.64 344.72 938,566 -4.92(-1.41%)
Mar 09, 2018 347.24 349.87 344.01 349.64 782,464 +3.28(+0.95%)
Mar 08, 2018 348.10 348.22 344.27 346.36 646,255 -0.46(-0.13%)
Mar 07, 2018 347.43 346.82 869,788 +4.95(+1.45%)
Mar 06, 2018 345.44 346.21 340.82 341.87 907,880 -2.92(-0.85%)
Mar 05, 2018 340.95 345.39 337.55 344.79 1,386,817 +1.74(+0.51%)
Mar 02, 2018 336.68 344.69 334.40 343.05 1,147,299 +3.51(+1.03%)
Mar 01, 2018 351.12 351.87 337.22 339.54 1,460,874 -10.50(-3.00%)
Feb 28, 2018 354.30 357.26 349.77 350.04 1,018,791 -3.62(-1.02%)
Feb 27, 2018 354.65 359.43 353.58 353.66 875,955 -1.43(-0.40%)
Feb 26, 2018 353.20 355.84 352.15 355.09 504,630 +3.58(+1.02%)
Feb 23, 2018 350.00 351.58 348.17 351.51 845,013 +2.88(+0.83%)
Feb 22, 2018 351.79 352.56 347.52 348.63 842,362 -2.19(-0.62%)
Feb 21, 2018 352.31 356.31 350.42 350.82 1,337,212 +0.46(+0.13%)
Feb 20, 2018 352.45 355.16 348.58 350.36 1,161,995 -5.64(-1.58%)
Feb 16, 2018 356.00 356.00 356.00 0 -0.91(-0.25%)
Feb 15, 2018 352.99 356.91 352.55 356.91 1,317,079 +7.29(+2.09%)
Feb 14, 2018 346.15 350.42 342.40 349.62 1,536,474 +6.26(+1.82%)
Feb 13, 2018 335.12 344.38 335.12 343.36 898,319 +5.92(+1.75%)
Feb 12, 2018 334.60 341.34 330.57 337.44 1,284,783 +4.75(+1.43%)
Feb 09, 2018 327.91 338.00 323.46 332.69 1,749,989 +8.68(+2.68%)
Feb 08, 2018 338.41 341.67 323.46 324.01 1,509,611 -13.65(-4.04%)
Feb 07, 2018 326.76 341.38 326.01 337.66 2,096,768 +10.16(+3.10%)
Feb 06, 2018 314.11 329.00 313.01 327.50 1,716,118 +2.50(+0.77%)
Feb 05, 2018 333.75 338.70 316.27 325.00 1,521,464 -11.79(-3.50%)
Feb 02, 2018 340.90 344.17 336.72 336.79 1,227,003 -6.07(-1.77%)
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.