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 (%)
Apr 30, 2020 306.75 310.82 302.46 309.66 1,214,541 -1.09(-0.35%)
Apr 29, 2020 311.42 325.10 300.73 310.75 2,183,173 -11.89(-3.69%)
Apr 28, 2020 327.08 329.09 320.87 322.64 743,377 -0.26(-0.08%)
Apr 27, 2020 320.23 324.74 318.87 322.90 816,411 +5.15(+1.62%)
Apr 24, 2020 316.52 319.19 310.91 317.75 598,420 +3.26(+1.04%)
Apr 23, 2020 320.24 322.14 314.28 314.49 1,179,416 -5.79(-1.81%)
Apr 22, 2020 317.62 321.72 313.68 320.28 722,088 +7.80(+2.50%)
Apr 21, 2020 319.29 324.57 311.18 312.48 868,577 -9.58(-2.97%)
Apr 20, 2020 331.19 331.86 321.69 322.06 742,857 -11.60(-3.48%)
Apr 17, 2020 331.14 334.43 324.95 333.66 1,320,925 +9.42(+2.91%)
Apr 16, 2020 321.76 326.21 320.57 324.24 939,401 +1.83(+0.57%)
Apr 15, 2020 324.04 324.12 315.13 322.42 760,637 -4.21(-1.29%)
Apr 14, 2020 322.81 329.64 320.27 326.63 682,411 +9.31(+2.93%)
Apr 13, 2020 315.32 319.84 312.91 317.32 682,742 +2.06(+0.65%)
Apr 09, 2020 313.35 317.58 309.64 315.26 1,191,502 +6.54(+2.12%)
Apr 08, 2020 309.32 315.24 306.30 308.72 981,369 +3.89(+1.27%)
Apr 07, 2020 320.94 321.50 304.31 304.84 1,173,093 -6.38(-2.05%)
Apr 06, 2020 299.67 313.97 299.20 311.21 1,118,703 +17.53(+5.97%)
Apr 03, 2020 293.96 295.50 290.59 293.69 891,544 -0.64(-0.22%)
Apr 02, 2020 282.72 294.73 282.52 294.32 1,133,978 +6.84(+2.38%)
Apr 01, 2020 275.18 290.30 272.15 287.49 1,309,726 +4.16(+1.47%)
Mar 31, 2020 289.53 291.24 281.30 283.33 2,115,983 -10.46(-3.56%)
Mar 30, 2020 297.24 302.40 289.24 293.79 1,347,274 +1.47(+0.50%)
Mar 27, 2020 292.07 298.52 282.44 292.32 1,606,894 -8.47(-2.81%)
Mar 26, 2020 272.17 301.47 272.17 300.78 1,522,218 +30.74(+11.39%)
Mar 25, 2020 263.89 282.79 261.27 270.04 1,725,270 +6.63(+2.52%)
Mar 24, 2020 262.44 265.96 255.31 263.41 1,767,618 +10.69(+4.23%)
Mar 23, 2020 263.01 265.25 246.58 252.71 1,599,052 -13.26(-4.99%)
Mar 20, 2020 281.82 282.03 257.32 265.98 1,888,485 -12.07(-4.34%)
Mar 19, 2020 300.75 302.47 271.12 278.05 1,827,707 -24.43(-8.08%)
Mar 18, 2020 281.88 305.14 279.64 302.48 1,900,139 +3.44(+1.15%)
Mar 17, 2020 270.04 299.57 269.31 299.04 2,256,733 +34.41(+13.00%)
Mar 16, 2020 257.14 281.35 257.14 264.63 1,623,327 -29.88(-10.15%)
Mar 13, 2020 284.37 295.59 271.19 294.52 2,463,948 +22.47(+8.26%)
Mar 12, 2020 278.12 289.33 270.88 272.04 2,697,110 -25.61(-8.60%)
Mar 11, 2020 304.77 309.37 292.06 297.65 1,585,084 -15.96(-5.09%)
Mar 10, 2020 304.06 313.85 301.19 313.61 1,950,676 +20.24(+6.90%)
Mar 09, 2020 287.44 300.36 262.21 293.38 1,447,409 -14.68(-4.77%)
Mar 06, 2020 299.03 310.81 295.77 308.06 1,453,552 +1.11(+0.36%)
Mar 05, 2020 317.91 320.30 305.16 306.95 1,296,425 -17.97(-5.53%)
Mar 04, 2020 314.25 325.88 309.52 324.93 1,274,668 +16.47(+5.34%)
Mar 03, 2020 314.64 325.80 308.11 308.45 1,289,880 -6.19(-1.97%)
Mar 02, 2020 309.46 315.52 301.41 314.64 1,651,969 +6.70(+2.17%)
Feb 28, 2020 299.67 308.87 294.03 307.95 3,119,285 -2.56(-0.82%)
Feb 27, 2020 308.56 316.33 304.35 310.50 2,193,855 -2.57(-0.82%)
Feb 26, 2020 320.74 325.09 313.07 313.08 997,809 -5.29(-1.66%)
Feb 25, 2020 338.13 338.47 317.25 318.37 1,557,773 -18.19(-5.40%)
Feb 24, 2020 335.25 342.61 335.00 336.56 1,065,154 -5.26(-1.54%)
Feb 21, 2020 337.75 342.68 335.28 341.82 940,024 +2.88(+0.85%)
Feb 20, 2020 340.83 343.01 336.40 338.94 1,066,562 -2.70(-0.79%)
Feb 19, 2020 348.24 349.33 341.46 341.64 926,586 -5.85(-1.68%)
Feb 18, 2020 343.09 347.70 341.27 347.49 869,052 +1.38(+0.40%)
Feb 14, 2020 344.13 346.76 342.44 346.11 680,555 +2.74(+0.80%)
Feb 13, 2020 342.15 345.67 340.61 343.37 909,442 +0.25(+0.07%)
Feb 12, 2020 343.00 344.51 339.62 343.12 1,002,515 -0.29(-0.08%)
Feb 11, 2020 340.16 347.08 339.46 343.40 747,695 +4.43(+1.31%)
Feb 10, 2020 336.88 339.66 333.68 338.97 768,185 +1.75(+0.52%)
Feb 07, 2020 339.06 341.66 336.95 337.23 846,996 -2.17(-0.64%)
Feb 06, 2020 342.17 342.17 338.24 339.40 921,725 -3.78(-1.10%)
Feb 05, 2020 338.31 344.20 334.78 343.18 873,638 +5.59(+1.66%)
Feb 04, 2020 342.09 343.27 335.90 337.59 1,130,020 -1.81(-0.53%)
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.