Northrop Grumman (NY: NOC )

478.98 +0.41 (+0.08%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 370.59 371.33 367.22 367.87 579,000 -0.06(-0.02%)
Aug 29, 2019 368.01 368.81 364.25 367.93 626,310 +4.03(+1.11%)
Aug 28, 2019 363.34 368.40 361.16 363.90 573,269 -0.28(-0.08%)
Aug 27, 2019 367.53 367.53 361.60 364.18 410,945 -2.47(-0.67%)
Aug 26, 2019 364.12 366.82 361.50 366.65 445,960 +5.15(+1.42%)
Aug 23, 2019 369.49 373.14 359.78 361.50 673,100 -10.52(-2.83%)
Aug 22, 2019 369.50 373.48 366.58 372.02 640,317 +2.88(+0.78%)
Aug 21, 2019 372.13 373.19 366.50 369.14 654,962 +0.13(+0.04%)
Aug 20, 2019 370.13 372.88 368.29 369.01 517,205 -1.07(-0.29%)
Aug 19, 2019 371.80 372.53 369.70 370.08 548,423 +2.17(+0.59%)
Aug 16, 2019 367.82 369.29 364.79 367.91 841,500 +2.69(+0.74%)
Aug 15, 2019 362.67 366.04 359.60 365.22 705,884 +3.80(+1.05%)
Aug 14, 2019 366.38 367.51 360.35 361.42 871,354 -9.24(-2.49%)
Aug 13, 2019 375.56 377.34 368.91 370.66 1,002,889 -2.55(-0.68%)
Aug 12, 2019 368.15 373.99 367.35 373.21 868,971 +2.67(+0.72%)
Aug 09, 2019 368.80 374.68 364.64 370.54 896,800 +1.58(+0.43%)
Aug 08, 2019 364.55 372.41 363.42 368.96 1,434,814 +7.54(+2.09%)
Aug 07, 2019 351.89 363.41 350.35 361.42 1,486,083 +7.17(+2.02%)
Aug 06, 2019 349.99 355.43 348.19 354.25 1,007,158 +11.44(+3.34%)
Aug 05, 2019 337.77 346.79 334.96 342.81 968,487 +1.65(+0.48%)
Aug 02, 2019 345.00 346.98 338.52 341.16 621,700 -3.86(-1.12%)
Aug 01, 2019 345.27 350.33 343.93 345.02 660,498 -0.55(-0.16%)
Jul 31, 2019 351.04 353.99 344.46 345.57 1,105,149 -7.34(-2.08%)
Jul 30, 2019 354.25 355.31 349.27 352.91 603,389 -2.52(-0.71%)
Jul 29, 2019 352.54 356.01 350.90 355.43 698,662 +2.91(+0.83%)
Jul 26, 2019 353.61 354.47 349.50 352.52 896,500 -2.20(-0.62%)
Jul 25, 2019 345.97 358.96 344.31 354.72 1,888,557 +11.75(+3.43%)
Jul 24, 2019 323.88 344.77 321.61 342.97 1,895,348 +18.98(+5.86%)
Jul 23, 2019 323.85 326.48 318.90 323.99 1,587,562 +0.79(+0.24%)
Jul 22, 2019 321.01 324.04 320.35 323.20 604,570 +1.04(+0.32%)
Jul 19, 2019 323.46 324.92 321.17 322.16 881,300 +1.02(+0.32%)
Jul 18, 2019 322.00 322.03 319.07 321.14 637,931 -0.86(-0.27%)
Jul 17, 2019 323.16 324.13 319.59 322.00 567,725 -1.83(-0.57%)
Jul 16, 2019 325.59 326.76 323.00 323.83 625,400 -1.44(-0.44%)
Jul 15, 2019 330.10 330.26 324.20 325.27 624,642 -4.26(-1.29%)
Jul 12, 2019 326.28 329.61 323.26 329.53 654,700 +4.60(+1.42%)
Jul 11, 2019 324.57 328.26 324.02 324.93 718,830 +0.87(+0.27%)
Jul 10, 2019 326.16 328.80 323.85 324.06 452,107 -1.75(-0.54%)
Jul 09, 2019 323.26 325.95 321.10 325.81 481,695 +1.82(+0.56%)
Jul 08, 2019 324.03 325.87 322.50 323.99 377,147 -1.21(-0.37%)
Jul 05, 2019 324.53 325.26 320.81 325.20 325,600 -0.05(-0.02%)
Jul 03, 2019 325.00 325.57 322.72 325.25 351,900 +1.56(+0.48%)
Jul 02, 2019 319.83 323.99 319.21 323.69 547,492 +5.15(+1.62%)
Jul 01, 2019 325.00 325.00 317.88 318.54 746,438 -4.57(-1.41%)
Jun 28, 2019 318.23 323.93 316.45 323.11 842,800 +4.83(+1.52%)
Jun 27, 2019 319.13 319.70 316.26 318.28 640,858 -0.42(-0.13%)
Jun 26, 2019 321.26 322.74 318.06 318.70 590,547 -2.45(-0.76%)
Jun 25, 2019 322.21 323.44 319.50 321.15 559,185 -0.33(-0.10%)
Jun 24, 2019 322.82 324.52 321.36 321.48 359,188 -0.68(-0.21%)
Jun 21, 2019 324.89 324.93 320.73 322.16 1,096,600 -1.66(-0.51%)
Jun 20, 2019 317.74 324.35 317.74 323.82 1,195,723 +8.63(+2.74%)
Jun 19, 2019 313.24 315.59 312.06 315.19 698,691 +2.00(+0.64%)
Jun 18, 2019 310.62 315.46 309.48 313.19 679,029 +3.72(+1.20%)
Jun 17, 2019 310.85 310.85 307.09 309.47 572,478 +0.04(+0.01%)
Jun 14, 2019 308.45 310.48 306.59 309.43 768,300 +1.80(+0.59%)
Jun 13, 2019 306.22 308.25 300.44 307.63 1,327,577 +2.78(+0.91%)
Jun 12, 2019 301.20 305.28 299.95 304.85 771,458 +4.12(+1.37%)
Jun 11, 2019 311.31 312.81 298.23 300.73 1,603,519 -10.58(-3.40%)
Jun 10, 2019 323.00 323.73 310.21 311.31 1,088,671 -6.98(-2.19%)
Jun 07, 2019 315.89 319.37 314.32 318.29 1,010,000 +3.47(+1.10%)
Jun 06, 2019 316.78 317.32 314.38 314.82 595,024 -1.95(-0.62%)
Jun 05, 2019 313.90 316.99 312.54 316.77 702,996 +4.50(+1.44%)
Jun 04, 2019 307.87 313.75 307.76 312.27 796,699 +5.33(+1.74%)
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.