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 (%)
Jun 29, 2018 280.86 284.89 279.93 280.17 763,373 -0.02(-0.01%)
Jun 28, 2018 279.29 282.02 275.91 280.19 966,311 +1.03(+0.37%)
Jun 27, 2018 282.20 285.21 279.06 279.16 1,156,833 -2.50(-0.89%)
Jun 26, 2018 286.06 286.94 281.44 281.66 1,237,834 -3.99(-1.40%)
Jun 25, 2018 281.71 286.75 281.36 285.65 1,362,721 +1.51(+0.53%)
Jun 22, 2018 286.82 288.15 283.54 284.14 1,049,074 -1.27(-0.44%)
Jun 21, 2018 283.13 285.81 279.77 285.41 1,813,044 +1.25(+0.44%)
Jun 20, 2018 286.21 286.91 283.69 284.16 1,097,842 -1.60(-0.56%)
Jun 19, 2018 290.30 292.02 285.01 285.76 1,227,837 -7.81(-2.66%)
Jun 18, 2018 292.10 294.50 291.42 293.57 1,024,866 +0.82(+0.28%)
Jun 15, 2018 293.70 293.70 292.75 1,691,591 -0.95(-0.32%)
Jun 14, 2018 298.67 300.48 292.74 293.70 1,246,950 -4.79(-1.60%)
Jun 13, 2018 299.72 301.61 297.43 298.49 1,020,161 -1.39(-0.46%)
Jun 12, 2018 305.86 305.86 297.92 299.88 1,344,384 -4.56(-1.50%)
Jun 11, 2018 308.21 309.43 303.95 304.44 948,357 -3.89(-1.26%)
Jun 08, 2018 308.64 308.85 306.07 308.33 932,534 +0.51(+0.17%)
Jun 07, 2018 306.55 309.71 306.26 307.82 822,537 +2.59(+0.85%)
Jun 06, 2018 307.08 305.23 1,492,752 +5.49(+1.83%)
Jun 05, 2018 303.51 303.60 299.05 299.74 950,650 -3.30(-1.09%)
Jun 04, 2018 300.48 303.36 299.83 303.03 751,999 +2.57(+0.85%)
Jun 01, 2018 298.33 300.65 298.33 300.47 971,125 +3.59(+1.21%)
May 31, 2018 299.50 301.00 296.29 296.88 2,343,850 -3.92(-1.30%)
May 30, 2018 297.62 301.19 295.47 300.80 808,093 +4.62(+1.56%)
May 29, 2018 299.50 300.75 293.68 296.18 1,171,220 -4.94(-1.64%)
May 25, 2018 301.12 301.12 301.12 0 -0.80(-0.26%)
May 24, 2018 297.56 302.59 296.73 301.92 1,530,541 +4.16(+1.40%)
May 23, 2018 293.10 297.88 292.28 297.77 909,738 +3.38(+1.15%)
May 22, 2018 299.51 299.51 293.19 294.38 1,716,556 -6.22(-2.07%)
May 21, 2018 300.02 302.03 298.40 300.61 810,135 +2.12(+0.71%)
May 18, 2018 294.97 299.64 294.84 298.48 1,306,818 +4.08(+1.39%)
May 17, 2018 291.33 295.51 290.90 294.40 1,117,024 +3.05(+1.05%)
May 16, 2018 291.95 294.76 290.48 291.35 1,083,023 +1.08(+0.37%)
May 15, 2018 287.90 293.34 287.90 290.27 1,377,291 +1.13(+0.39%)
May 14, 2018 294.98 295.38 288.56 289.14 1,314,582 -5.97(-2.02%)
May 11, 2018 296.33 296.61 294.27 295.11 911,437 -1.01(-0.34%)
May 10, 2018 299.01 299.82 295.56 296.12 1,355,877 -1.07(-0.36%)
May 09, 2018 299.55 300.85 295.93 297.19 1,289,007 -1.52(-0.51%)
May 08, 2018 289.72 299.57 288.73 298.71 2,265,745 +11.01(+3.83%)
May 07, 2018 286.33 289.73 285.11 287.70 1,293,346 +2.98(+1.05%)
May 04, 2018 284.34 285.97 282.63 284.72 1,095,278 -1.66(-0.58%)
May 03, 2018 277.51 289.96 275.81 286.38 2,192,416 +7.73(+2.77%)
May 02, 2018 278.71 286.33 276.89 278.65 2,386,505 -0.05(-0.02%)
May 01, 2018 292.31 292.79 274.29 278.71 3,621,773 -13.44(-4.60%)
Apr 30, 2018 293.08 296.21 291.53 292.15 1,212,609 +0.17(+0.06%)
Apr 27, 2018 302.10 302.43 291.05 291.98 1,625,184 -10.99(-3.63%)
Apr 26, 2018 303.91 308.34 297.33 302.97 1,507,019 +1.22(+0.40%)
Apr 25, 2018 305.72 309.05 288.50 301.75 2,364,386 -8.07(-2.61%)
Apr 24, 2018 324.89 326.00 301.79 309.82 2,077,749 -13.25(-4.10%)
Apr 23, 2018 323.57 325.56 320.32 323.07 977,009 +0.18(+0.06%)
Apr 20, 2018 326.12 326.12 321.72 322.89 720,166 -1.91(-0.59%)
Apr 19, 2018 324.58 326.48 323.13 324.79 746,106 +0.29(+0.09%)
Apr 18, 2018 323.98 326.09 321.24 324.50 690,387 +2.41(+0.75%)
Apr 17, 2018 320.11 322.97 317.47 322.09 1,372,657 +2.99(+0.94%)
Apr 16, 2018 320.38 321.14 318.15 319.10 927,485 +1.04(+0.33%)
Apr 13, 2018 320.76 321.13 316.35 318.06 796,560 -1.32(-0.41%)
Apr 12, 2018 316.64 320.75 316.47 319.38 767,953 +4.90(+1.56%)
Apr 11, 2018 313.57 318.69 313.03 314.48 875,998 -0.08(-0.03%)
Apr 10, 2018 319.62 320.15 311.96 314.56 1,143,876 -0.77(-0.24%)
Apr 09, 2018 320.79 322.05 314.52 315.33 1,060,066 -3.75(-1.17%)
Apr 06, 2018 323.60 326.23 317.04 319.08 1,189,884 -7.54(-2.31%)
Apr 05, 2018 322.06 327.39 319.83 326.62 1,171,136 +5.98(+1.86%)
Apr 04, 2018 308.62 320.75 306.64 320.64 1,046,093 +6.71(+2.14%)
Apr 03, 2018 314.20 315.38 309.04 313.92 1,128,369 +0.47(+0.15%)
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.