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 (%)
Jul 31, 2018 296.70 302.56 294.72 300.49 1,723,968 +5.66(+1.92%)
Jul 30, 2018 300.67 301.64 294.16 294.83 1,272,757 -6.82(-2.26%)
Jul 27, 2018 295.99 302.57 295.99 301.65 2,145,700 +6.34(+2.15%)
Jul 26, 2018 293.50 295.51 287.09 295.31 3,206,467 -0.19(-0.06%)
Jul 25, 2018 310.00 312.87 293.27 295.50 4,490,607 -20.67(-6.54%)
Jul 24, 2018 320.15 323.78 310.55 316.17 1,926,409 -0.50(-0.16%)
Jul 23, 2018 323.93 316.35 316.67 787,439 -7.26(-2.24%)
Jul 20, 2018 322.73 325.28 321.42 323.93 681,266 -0.23(-0.07%)
Jul 19, 2018 322.95 324.41 321.02 324.16 856,267 +0.45(+0.14%)
Jul 18, 2018 322.17 324.41 320.52 323.71 921,159 +2.51(+0.78%)
Jul 17, 2018 320.95 322.53 319.69 321.20 762,765 +0.87(+0.27%)
Jul 16, 2018 322.79 324.47 320.08 320.33 607,576 -1.40(-0.44%)
Jul 13, 2018 319.95 322.31 317.16 321.73 1,418,723 -0.40(-0.12%)
Jul 12, 2018 322.51 314.04 322.13 1,216,304 +10.36(+3.32%)
Jul 11, 2018 313.11 314.58 311.05 311.77 720,614 -3.35(-1.06%)
Jul 10, 2018 313.75 315.50 312.57 315.12 800,895 +1.42(+0.45%)
Jul 09, 2018 308.49 315.34 308.12 313.70 864,102 +6.34(+2.06%)
Jul 06, 2018 307.37 310.09 305.12 307.36 690,209 -0.89(-0.29%)
Jul 05, 2018 309.54 310.51 305.55 308.25 669,606 -0.59(-0.19%)
Jul 03, 2018 308.84 308.84 308.84 0 -0.03(-0.01%)
Jul 02, 2018 306.44 310.98 304.62 308.87 636,727 +1.17(+0.38%)
Jun 29, 2018 308.46 312.88 307.44 307.70 695,075 -0.02(-0.01%)
Jun 28, 2018 306.73 309.73 303.02 307.72 879,856 +1.13(+0.37%)
Jun 27, 2018 309.93 313.24 306.48 306.59 1,053,332 -2.75(-0.89%)
Jun 26, 2018 314.17 315.14 309.09 309.34 1,127,086 -4.38(-1.40%)
Jun 25, 2018 309.39 314.93 309.01 313.72 1,240,799 +1.66(+0.53%)
Jun 22, 2018 315.00 316.47 311.39 312.06 955,214 -1.39(-0.44%)
Jun 21, 2018 310.95 313.89 307.26 313.45 1,650,832 +1.37(+0.44%)
Jun 20, 2018 314.33 315.10 311.56 312.08 999,619 -1.76(-0.56%)
Jun 19, 2018 318.82 320.72 313.02 313.84 1,117,983 -8.58(-2.66%)
Jun 18, 2018 320.80 323.44 320.06 322.42 933,172 +0.90(+0.28%)
Jun 15, 2018 322.56 322.56 321.52 1,540,245 -1.04(-0.32%)
Jun 14, 2018 328.02 330.00 321.51 322.56 1,135,386 -5.26(-1.60%)
Jun 13, 2018 329.17 331.25 326.66 327.82 928,888 -1.53(-0.46%)
Jun 12, 2018 335.91 335.91 327.19 329.35 1,224,103 -5.01(-1.50%)
Jun 11, 2018 338.50 339.84 333.82 334.36 863,508 -4.27(-1.26%)
Jun 08, 2018 338.97 339.20 336.14 338.63 849,101 +0.56(+0.17%)
Jun 07, 2018 336.67 340.14 336.35 338.07 748,945 +2.85(+0.85%)
Jun 06, 2018 337.25 335.22 1,359,196 +6.03(+1.83%)
Jun 05, 2018 333.33 333.43 328.43 329.19 865,596 -3.62(-1.09%)
Jun 04, 2018 330.00 333.17 329.29 332.81 684,718 +2.82(+0.85%)
Jun 01, 2018 327.64 330.19 327.64 329.99 884,239 +2.74(+0.84%)
May 31, 2018 330.14 331.79 326.60 327.25 2,126,320 -4.32(-1.30%)
May 30, 2018 328.07 332.00 325.70 331.57 733,095 +5.09(+1.56%)
May 29, 2018 330.14 331.52 323.72 326.48 1,062,521 -5.45(-1.64%)
May 25, 2018 331.93 331.93 331.93 0 -0.88(-0.26%)
May 24, 2018 328.00 333.55 327.09 332.81 1,388,494 +4.58(+1.40%)
May 23, 2018 323.09 328.36 322.18 328.23 825,307 +3.73(+1.15%)
May 22, 2018 330.15 330.15 323.19 324.50 1,557,245 -6.86(-2.07%)
May 21, 2018 330.71 332.93 328.93 331.36 734,948 +2.34(+0.71%)
May 18, 2018 325.15 330.29 325.01 329.02 1,185,534 +4.50(+1.39%)
May 17, 2018 321.14 325.74 320.66 324.52 1,013,355 +3.36(+1.05%)
May 16, 2018 321.82 324.92 320.20 321.16 982,509 +1.19(+0.37%)
May 15, 2018 317.35 323.35 317.35 319.97 1,249,467 +1.25(+0.39%)
May 14, 2018 325.16 325.60 318.08 318.72 1,192,578 -6.58(-2.02%)
May 11, 2018 326.65 326.95 324.38 325.30 826,848 -1.11(-0.34%)
May 10, 2018 329.60 330.49 325.80 326.41 1,230,040 -1.18(-0.36%)
May 09, 2018 330.19 331.63 326.20 327.59 1,169,376 -1.68(-0.51%)
May 08, 2018 319.36 330.22 318.27 329.27 2,055,464 +12.14(+3.83%)
May 07, 2018 315.62 319.36 314.28 317.13 1,173,312 +3.28(+1.05%)
May 04, 2018 313.43 315.23 311.54 313.85 993,627 -1.83(-0.58%)
May 03, 2018 305.90 319.62 304.03 315.68 1,988,941 +8.52(+2.77%)
May 02, 2018 307.22 315.62 305.22 307.16 2,165,017 -0.06(-0.02%)
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.