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 (%)
Sep 30, 2019 346.15 351.92 346.15 348.39 943,585 +3.36(+0.97%)
Sep 27, 2019 354.32 355.93 342.83 345.04 1,204,426 -10.20(-2.87%)
Sep 26, 2019 349.71 356.85 347.36 355.24 1,356,513 +6.64(+1.90%)
Sep 25, 2019 344.90 348.93 343.13 348.60 1,455,598 +5.11(+1.49%)
Sep 24, 2019 345.31 348.14 340.73 343.49 1,221,376 +0.35(+0.10%)
Sep 23, 2019 342.24 346.06 340.04 343.13 1,059,452 +0.88(+0.26%)
Sep 20, 2019 350.05 351.08 342.19 342.25 3,766,467 -6.88(-1.97%)
Sep 19, 2019 350.34 353.66 348.15 349.13 1,107,416 -1.71(-0.49%)
Sep 18, 2019 349.89 352.02 344.90 350.84 1,299,188 +2.74(+0.79%)
Sep 17, 2019 345.28 350.44 341.92 348.10 1,239,717 +2.83(+0.82%)
Sep 16, 2019 342.55 346.54 339.30 345.27 1,063,588 +7.20(+2.13%)
Sep 13, 2019 340.87 341.62 337.63 338.07 757,768 -1.43(-0.42%)
Sep 12, 2019 336.25 340.00 332.56 339.50 835,278 +5.92(+1.78%)
Sep 11, 2019 330.16 334.33 328.99 333.58 1,237,078 +3.50(+1.06%)
Sep 10, 2019 327.77 330.17 317.21 330.08 1,651,170 -0.69(-0.21%)
Sep 09, 2019 341.68 342.13 329.99 330.77 1,368,985 -11.10(-3.25%)
Sep 06, 2019 343.56 345.41 341.10 341.87 577,040 +0.61(+0.18%)
Sep 05, 2019 347.34 347.34 339.89 341.25 754,070 -3.36(-0.98%)
Sep 04, 2019 341.45 344.68 339.80 344.62 676,297 +5.40(+1.59%)
Sep 03, 2019 337.75 340.11 335.77 339.22 718,999 -1.52(-0.45%)
Aug 30, 2019 343.26 343.94 340.13 340.74 625,107 -0.06(-0.02%)
Aug 29, 2019 340.87 341.61 337.38 340.79 676,184 +3.73(+1.11%)
Aug 28, 2019 336.54 341.23 334.52 337.06 618,920 -0.26(-0.08%)
Aug 27, 2019 340.42 340.42 334.93 337.32 443,669 -2.29(-0.67%)
Aug 26, 2019 337.26 339.76 334.84 339.61 481,473 +4.77(+1.42%)
Aug 23, 2019 342.24 345.62 333.24 334.84 726,700 -9.74(-2.83%)
Aug 22, 2019 342.25 345.93 339.54 344.58 691,307 +2.67(+0.78%)
Aug 21, 2019 344.68 345.66 339.47 341.91 707,118 +0.12(+0.04%)
Aug 20, 2019 342.83 345.38 341.12 341.79 558,391 -0.99(-0.29%)
Aug 19, 2019 344.38 345.05 342.43 342.78 592,095 +2.01(+0.59%)
Aug 16, 2019 340.69 342.05 337.88 340.77 908,511 +2.49(+0.74%)
Aug 15, 2019 335.92 339.04 333.08 338.28 762,095 +3.52(+1.05%)
Aug 14, 2019 339.36 340.41 333.77 334.76 940,742 -8.56(-2.49%)
Aug 13, 2019 347.86 349.51 341.70 343.32 1,082,751 -2.36(-0.68%)
Aug 12, 2019 341.00 346.40 340.25 345.68 938,169 +2.47(+0.72%)
Aug 09, 2019 341.60 347.04 337.74 343.21 968,214 +1.46(+0.43%)
Aug 08, 2019 337.66 344.94 336.61 341.75 1,549,072 +6.98(+2.09%)
Aug 07, 2019 325.94 336.61 324.51 334.76 1,604,424 +6.64(+2.02%)
Aug 06, 2019 324.18 329.21 322.51 328.12 1,087,360 +10.60(+3.34%)
Aug 05, 2019 312.86 321.21 310.25 317.52 1,045,610 +1.53(+0.48%)
Aug 02, 2019 319.55 321.39 313.55 316.00 671,207 -3.58(-1.12%)
Aug 01, 2019 319.80 324.50 318.56 319.57 713,095 -0.51(-0.16%)
Jul 31, 2019 325.15 327.88 319.05 320.08 1,193,155 -6.80(-2.08%)
Jul 30, 2019 328.12 329.10 323.51 326.88 651,438 -2.33(-0.71%)
Jul 29, 2019 326.54 329.75 325.02 329.21 754,298 +2.70(+0.83%)
Jul 26, 2019 327.53 328.32 323.72 326.52 967,890 -2.04(-0.62%)
Jul 25, 2019 320.45 332.48 318.91 328.56 2,038,948 +10.88(+3.43%)
Jul 24, 2019 299.99 319.35 297.89 317.67 2,046,280 +17.58(+5.86%)
Jul 23, 2019 299.96 302.40 295.38 300.09 1,713,984 +0.73(+0.24%)
Jul 22, 2019 297.33 300.14 296.72 299.36 652,713 +0.96(+0.32%)
Jul 19, 2019 299.60 300.95 297.48 298.40 951,480 +0.95(+0.32%)
Jul 18, 2019 298.25 298.28 295.54 297.45 688,731 -0.80(-0.27%)
Jul 17, 2019 299.32 300.23 296.02 298.25 612,934 -1.69(-0.57%)
Jul 16, 2019 301.57 302.66 299.18 299.94 675,202 -1.33(-0.44%)
Jul 15, 2019 305.75 305.90 300.29 301.28 674,384 -3.95(-1.29%)
Jul 12, 2019 302.21 305.30 299.42 305.22 706,835 +4.26(+1.42%)
Jul 11, 2019 300.63 304.05 300.12 300.96 776,072 +0.81(+0.27%)
Jul 10, 2019 302.10 304.55 299.96 300.16 488,109 -1.62(-0.54%)
Jul 09, 2019 299.42 301.91 297.42 301.78 520,053 +1.69(+0.56%)
Jul 08, 2019 300.13 301.83 298.72 300.09 407,180 -1.12(-0.37%)
Jul 05, 2019 300.59 301.27 297.15 301.21 351,528 -0.05(-0.02%)
Jul 03, 2019 301.03 301.56 298.92 301.26 379,922 +1.44(+0.48%)
Jul 02, 2019 296.24 300.09 295.67 299.81 591,090 +4.77(+1.62%)
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.