Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 353.27 353.79 350.15 353.58 813,492 +0.08(+0.02%)
Aug 30, 2021 350.75 355.12 349.94 353.51 562,800 +2.67(+0.76%)
Aug 27, 2021 353.00 354.31 349.59 350.83 576,030 -0.34(-0.10%)
Aug 26, 2021 346.74 351.44 345.44 351.17 772,480 +3.92(+1.13%)
Aug 25, 2021 347.52 348.93 346.29 347.24 435,144 -0.10(-0.03%)
Aug 24, 2021 348.96 348.96 346.87 347.35 332,923 -0.14(-0.04%)
Aug 23, 2021 349.48 349.65 347.24 347.49 495,150 -0.08(-0.02%)
Aug 20, 2021 344.90 349.17 343.99 347.57 518,017 +1.83(+0.53%)
Aug 19, 2021 346.75 349.48 344.58 345.74 488,910 -1.98(-0.57%)
Aug 18, 2021 350.94 351.91 347.60 347.72 429,993 -5.24(-1.48%)
Aug 17, 2021 353.34 355.96 350.36 352.96 965,750 +0.01(+0.00%)
Aug 16, 2021 347.05 353.14 344.27 352.95 710,512 +5.27(+1.52%)
Aug 13, 2021 348.41 349.78 347.31 347.68 388,631 -0.72(-0.21%)
Aug 12, 2021 351.73 350.54 345.65 348.39 595,714 -2.15(-0.61%)
Aug 11, 2021 348.33 351.70 346.85 350.54 345,909 +3.28(+0.94%)
Aug 10, 2021 344.91 347.60 343.62 347.26 671,119 +1.62(+0.47%)
Aug 09, 2021 346.34 346.34 344.41 345.64 372,280 -1.07(-0.31%)
Aug 06, 2021 344.56 347.54 344.56 346.72 377,473 +3.25(+0.95%)
Aug 05, 2021 343.40 344.13 341.82 343.47 366,922 +1.41(+0.41%)
Aug 04, 2021 347.43 348.53 341.36 342.06 670,334 -6.88(-1.97%)
Aug 03, 2021 345.99 350.07 343.41 348.95 695,770 +2.49(+0.72%)
Aug 02, 2021 348.35 351.74 346.33 346.46 414,309 -1.13(-0.32%)
Jul 30, 2021 349.13 350.81 346.81 347.59 673,989 -2.53(-0.72%)
Jul 29, 2021 347.38 354.12 347.38 350.12 1,061,002 +5.31(+1.54%)
Jul 28, 2021 348.02 349.48 344.55 344.80 589,776 -2.00(-0.58%)
Jul 27, 2021 343.28 349.54 343.23 346.80 598,562 +3.77(+1.10%)
Jul 26, 2021 342.70 344.16 340.20 343.03 747,631 -2.92(-0.84%)
Jul 23, 2021 345.28 346.32 343.51 345.95 499,670 +1.96(+0.57%)
Jul 22, 2021 345.46 345.70 343.06 343.99 573,941 -2.11(-0.61%)
Jul 21, 2021 345.74 347.88 344.59 346.10 660,613 +1.43(+0.41%)
Jul 20, 2021 340.52 347.32 340.52 344.67 951,813 +4.76(+1.40%)
Jul 19, 2021 345.69 346.92 335.74 339.91 905,169 -7.48(-2.15%)
Jul 16, 2021 349.89 350.42 345.99 347.39 813,382 -1.25(-0.36%)
Jul 15, 2021 346.94 350.17 346.33 348.64 512,813 +0.17(+0.05%)
Jul 14, 2021 351.74 352.79 348.16 348.47 1,090,760 -3.30(-0.94%)
Jul 13, 2021 354.85 358.08 351.68 351.77 738,803 -2.81(-0.79%)
Jul 12, 2021 354.43 356.62 352.63 354.59 470,505 -1.43(-0.40%)
Jul 09, 2021 356.65 357.63 353.68 356.01 373,258 +1.80(+0.51%)
Jul 08, 2021 353.22 356.18 352.30 354.21 420,606 -1.26(-0.36%)
Jul 07, 2021 351.73 356.24 350.25 355.48 569,754 +3.46(+0.98%)
Jul 06, 2021 352.38 352.78 347.33 352.02 630,055 -1.48(-0.42%)
Jul 02, 2021 352.28 355.29 349.78 353.51 353,048 +1.51(+0.43%)
Jul 01, 2021 349.03 352.32 347.94 351.99 469,376 +4.01(+1.15%)
Jun 30, 2021 345.94 349.40 345.94 347.98 641,110 +2.99(+0.87%)
Jun 29, 2021 354.09 355.46 344.70 344.99 1,202,093 -9.48(-2.67%)
Jun 28, 2021 357.52 357.52 352.69 354.47 590,072 -2.97(-0.83%)
Jun 25, 2021 353.31 359.45 352.41 357.44 3,066,849 +3.48(+0.98%)
Jun 24, 2021 356.24 356.24 351.92 353.96 673,641 -0.58(-0.16%)
Jun 23, 2021 356.75 356.75 352.46 354.54 741,563 -2.19(-0.61%)
Jun 22, 2021 358.47 358.47 355.30 356.73 513,396 -0.69(-0.19%)
Jun 21, 2021 354.08 358.66 352.74 357.42 933,431 +5.84(+1.66%)
Jun 18, 2021 350.47 354.50 349.71 351.58 2,493,082 -1.45(-0.41%)
Jun 17, 2021 357.37 358.00 350.63 353.03 769,740 -3.36(-0.94%)
Jun 16, 2021 362.10 362.10 355.85 356.39 922,384 -2.67(-0.74%)
Jun 15, 2021 359.44 361.33 357.88 359.06 717,460 +2.65(+0.74%)
Jun 14, 2021 356.62 356.65 353.71 356.41 904,071 -2.71(-0.75%)
Jun 11, 2021 357.99 359.59 354.46 359.12 664,475 +2.44(+0.68%)
Jun 10, 2021 359.06 359.69 355.13 356.68 774,348 -0.09(-0.02%)
Jun 09, 2021 355.33 357.12 352.97 356.76 720,260 +1.43(+0.40%)
Jun 08, 2021 356.23 357.02 352.48 355.33 640,522 -0.70(-0.20%)
Jun 07, 2021 360.40 361.93 354.53 356.03 1,175,107 -5.43(-1.50%)
Jun 04, 2021 357.94 362.92 357.10 361.46 1,378,184 +10.53(+3.00%)
Jun 03, 2021 351.41 351.76 349.00 350.93 814,038 -0.67(-0.19%)
Jun 02, 2021 350.08 353.98 349.23 351.60 517,824 +1.52(+0.43%)
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.