Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 249.51 261.34 247.52 253.08 2,166,363 -4.84(-1.88%)
Jan 30, 2019 257.65 260.08 253.61 257.92 1,465,322 +0.63(+0.25%)
Jan 29, 2019 251.87 258.53 251.07 257.28 1,693,120 +5.35(+2.13%)
Jan 28, 2019 247.82 252.11 246.03 251.93 829,554 +1.34(+0.53%)
Jan 25, 2019 250.99 251.88 248.90 250.59 1,052,104 +2.77(+1.12%)
Jan 24, 2019 248.59 249.54 245.13 247.81 934,637 -0.38(-0.15%)
Jan 23, 2019 245.15 251.08 244.31 248.19 1,118,667 +5.05(+2.08%)
Jan 22, 2019 245.14 246.39 241.34 243.14 578,612 -2.77(-1.13%)
Jan 18, 2019 244.59 248.44 243.93 245.91 1,640,817 +3.37(+1.39%)
Jan 17, 2019 234.09 245.10 233.80 242.54 1,532,299 +7.66(+3.26%)
Jan 16, 2019 238.04 238.04 234.76 234.88 730,272 -2.94(-1.24%)
Jan 15, 2019 239.05 240.56 234.55 237.82 997,050 -0.94(-0.39%)
Jan 14, 2019 235.58 241.42 234.10 238.76 1,056,234 +3.59(+1.53%)
Jan 11, 2019 234.42 235.31 231.85 235.17 727,425 -1.48(-0.62%)
Jan 10, 2019 230.60 236.82 229.93 236.65 1,146,608 +5.06(+2.19%)
Jan 09, 2019 230.45 232.55 229.13 231.59 785,746 +1.09(+0.47%)
Jan 08, 2019 230.90 232.72 227.78 230.49 1,137,529 +1.04(+0.45%)
Jan 07, 2019 227.41 230.85 225.03 229.46 1,391,185 +1.77(+0.78%)
Jan 04, 2019 223.52 227.73 222.74 227.68 1,227,836 +7.33(+3.33%)
Jan 03, 2019 224.81 225.07 218.87 220.35 1,253,844 -5.92(-2.62%)
Jan 02, 2019 221.50 226.45 217.75 226.28 1,615,710 +1.35(+0.60%)
Dec 31, 2018 223.47 226.78 222.01 224.93 1,210,306 +2.43(+1.09%)
Dec 28, 2018 221.69 226.15 219.58 222.49 1,385,058 +2.46(+1.12%)
Dec 27, 2018 212.21 220.08 209.41 220.03 1,364,185 +6.37(+2.98%)
Dec 26, 2018 208.06 214.06 205.39 213.67 1,780,948 +5.89(+2.83%)
Dec 24, 2018 213.63 215.11 207.69 207.78 886,716 -8.28(-3.83%)
Dec 21, 2018 218.85 222.51 214.79 216.06 3,325,621 -7.70(-3.44%)
Dec 20, 2018 230.90 232.37 222.00 223.75 1,659,090 -8.94(-3.84%)
Dec 19, 2018 235.86 240.50 230.45 232.69 1,428,659 -3.30(-1.40%)
Dec 18, 2018 238.07 240.23 233.54 235.99 1,096,042 -0.28(-0.12%)
Dec 17, 2018 239.87 241.60 234.97 236.26 1,124,633 -5.02(-2.08%)
Dec 14, 2018 243.39 245.44 240.10 241.28 1,203,774 -4.72(-1.92%)
Dec 13, 2018 247.69 248.49 243.87 246.00 1,891,518 -2.08(-0.84%)
Dec 12, 2018 248.14 250.59 247.53 248.08 1,597,724 +1.94(+0.79%)
Dec 11, 2018 252.62 256.27 242.64 246.14 2,095,210 -2.05(-0.83%)
Dec 10, 2018 239.36 249.82 239.36 248.19 3,277,377 +11.66(+4.93%)
Dec 07, 2018 235.99 239.73 234.53 236.54 1,911,709 +0.49(+0.21%)
Dec 06, 2018 226.42 236.05 225.54 236.05 2,932,259 +6.59(+2.87%)
Dec 04, 2018 239.00 239.91 228.35 229.46 3,149,563 -10.68(-4.45%)
Dec 03, 2018 241.01 243.82 237.94 240.15 2,343,102 +1.46(+0.61%)
Nov 30, 2018 239.34 239.63 234.06 238.69 4,362,047 +0.38(+0.16%)
Nov 29, 2018 240.61 240.91 236.23 238.31 1,779,508 -2.42(-1.01%)
Nov 28, 2018 238.78 241.34 237.28 240.73 1,333,019 +2.72(+1.14%)
Nov 27, 2018 241.57 242.05 234.09 238.01 1,858,477 -5.08(-2.09%)
Nov 26, 2018 245.08 247.57 241.14 243.09 1,124,933 -0.63(-0.26%)
Nov 23, 2018 243.25 245.63 242.58 243.72 452,518 -1.02(-0.42%)
Nov 21, 2018 244.75 244.75 244.75 0 +0.82(+0.34%)
Nov 20, 2018 240.23 244.99 236.66 243.92 1,633,369 -2.24(-0.91%)
Nov 19, 2018 249.57 249.57 243.66 246.16 1,914,020 -3.09(-1.24%)
Nov 16, 2018 247.78 251.62 246.74 249.25 1,118,334 +0.27(+0.11%)
Nov 15, 2018 246.18 251.32 244.25 248.99 1,049,944 +1.49(+0.60%)
Nov 14, 2018 252.23 253.38 247.19 247.50 1,673,544 -2.67(-1.07%)
Nov 13, 2018 253.32 255.22 249.60 250.17 1,605,413 -3.58(-1.41%)
Nov 12, 2018 261.08 261.08 253.54 253.74 994,110 -7.48(-2.86%)
Nov 09, 2018 257.66 262.58 255.99 261.22 860,299 +1.55(+0.60%)
Nov 08, 2018 262.03 263.79 255.54 259.67 1,599,045 -1.72(-0.66%)
Nov 07, 2018 259.64 261.44 256.34 261.38 1,644,217 +2.90(+1.12%)
Nov 06, 2018 254.52 258.91 254.52 258.49 2,105,520 +3.02(+1.18%)
Nov 05, 2018 251.75 256.22 251.16 255.47 1,399,856 +5.16(+2.06%)
Nov 02, 2018 250.98 254.01 248.87 250.31 2,007,292 +0.59(+0.24%)
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.