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 30, 2022 445.82 467.17 445.82 465.73 1,392,153 +16.31(+3.63%)
Jun 29, 2022 455.44 455.44 447.00 449.42 603,086 -2.78(-0.62%)
Jun 28, 2022 455.57 461.11 451.72 452.20 599,294 -2.09(-0.46%)
Jun 27, 2022 449.00 456.30 448.90 454.30 557,564 +3.04(+0.67%)
Jun 24, 2022 447.66 451.95 443.38 451.26 830,102 +7.26(+1.64%)
Jun 23, 2022 446.15 448.29 437.39 444.00 631,398 -2.31(-0.52%)
Jun 22, 2022 442.03 451.56 440.86 446.31 554,829 -5.02(-1.11%)
Jun 21, 2022 436.60 452.31 436.58 451.33 802,017 +19.31(+4.47%)
Jun 17, 2022 435.01 439.62 424.37 432.02 1,406,389 -4.95(-1.13%)
Jun 16, 2022 442.45 446.43 435.56 436.97 1,084,275 -9.18(-2.06%)
Jun 15, 2022 444.02 450.24 435.68 446.15 898,428 +3.88(+0.88%)
Jun 14, 2022 447.63 450.54 436.51 442.27 840,907 -6.05(-1.35%)
Jun 13, 2022 447.44 453.26 445.28 448.32 1,364,626 -3.05(-0.68%)
Jun 10, 2022 447.03 453.34 440.85 451.38 991,420 +0.88(+0.19%)
Jun 09, 2022 457.64 458.61 450.02 450.50 866,808 -9.27(-2.02%)
Jun 08, 2022 474.73 478.35 459.39 459.77 876,627 -19.08(-3.99%)
Jun 07, 2022 465.95 479.09 463.90 478.86 763,410 +12.85(+2.76%)
Jun 06, 2022 466.41 470.96 464.65 466.01 602,664 +0.48(+0.10%)
Jun 03, 2022 449.77 465.76 449.77 465.54 896,530 +15.08(+3.35%)
Jun 02, 2022 453.57 454.47 437.63 450.45 1,183,180 -1.34(-0.30%)
Jun 01, 2022 455.23 459.25 446.45 451.80 820,622 -3.62(-0.79%)
May 31, 2022 453.47 456.12 444.58 455.42 1,808,587 -2.71(-0.59%)
May 27, 2022 453.64 458.41 450.17 458.13 663,815 +4.92(+1.09%)
May 26, 2022 456.41 461.99 452.43 453.21 784,283 -0.18(-0.04%)
May 25, 2022 456.80 459.99 452.94 453.39 613,010 -3.37(-0.74%)
May 24, 2022 441.72 458.06 441.72 456.76 818,974 +13.89(+3.14%)
May 23, 2022 433.06 444.32 432.72 442.87 579,167 +13.03(+3.03%)
May 20, 2022 436.48 437.17 424.21 429.84 655,915 -5.01(-1.15%)
May 19, 2022 435.70 439.59 425.83 434.85 782,471 -6.18(-1.40%)
May 18, 2022 445.26 448.21 437.53 441.03 781,743 -4.28(-0.96%)
May 17, 2022 444.62 448.14 439.68 445.30 599,161 +1.16(+0.26%)
May 16, 2022 439.87 447.28 439.17 444.14 605,025 +5.09(+1.16%)
May 13, 2022 437.98 440.62 433.73 439.05 594,995 +1.99(+0.45%)
May 12, 2022 434.48 437.19 429.23 437.06 971,616 +4.17(+0.96%)
May 11, 2022 436.00 444.42 431.53 432.89 830,470 -3.38(-0.78%)
May 10, 2022 438.68 442.46 433.53 436.28 952,969 -3.89(-0.88%)
May 09, 2022 451.78 452.71 438.58 440.17 908,602 -14.27(-3.14%)
May 06, 2022 450.25 455.17 443.75 454.44 954,487 +1.98(+0.44%)
May 05, 2022 449.14 455.92 443.23 452.46 1,608,695 +3.96(+0.88%)
May 04, 2022 439.77 449.88 436.57 448.49 817,081 +10.98(+2.51%)
May 03, 2022 430.93 439.43 426.31 437.52 1,109,805 +12.24(+2.88%)
May 02, 2022 423.82 431.10 418.78 425.27 783,767 -0.76(-0.18%)
Apr 29, 2022 433.99 435.67 424.70 426.03 978,352 -5.59(-1.30%)
Apr 28, 2022 423.70 436.09 419.23 431.62 1,147,645 +5.24(+1.23%)
Apr 27, 2022 430.66 436.98 426.39 426.39 864,701 -2.66(-0.62%)
Apr 26, 2022 431.15 438.71 427.01 429.04 632,390 -1.46(-0.34%)
Apr 25, 2022 430.48 431.45 420.94 430.51 627,292 -3.28(-0.76%)
Apr 22, 2022 430.24 442.76 430.16 433.79 749,974 +3.83(+0.89%)
Apr 21, 2022 450.51 451.36 429.54 429.96 977,293 -19.34(-4.31%)
Apr 20, 2022 451.73 454.85 448.41 449.30 622,461 -0.98(-0.22%)
Apr 19, 2022 451.53 459.43 449.38 450.28 559,535 -1.13(-0.25%)
Apr 18, 2022 452.98 458.96 448.02 451.41 587,199 -1.57(-0.35%)
Apr 14, 2022 454.22 455.94 449.24 452.98 1,155,501 +2.60(+0.58%)
Apr 13, 2022 453.76 455.76 446.32 450.38 580,696 +1.20(+0.27%)
Apr 12, 2022 449.21 452.48 445.34 449.18 652,382 +1.11(+0.25%)
Apr 11, 2022 452.19 456.62 447.65 448.08 896,361 -1.47(-0.33%)
Apr 08, 2022 458.37 462.74 445.37 449.55 938,042 -6.89(-1.51%)
Apr 07, 2022 446.00 458.26 445.06 456.44 785,543 +9.03(+2.02%)
Apr 06, 2022 441.15 452.22 441.04 447.42 831,308 +7.22(+1.64%)
Apr 05, 2022 436.78 449.40 436.78 440.19 594,308 +1.67(+0.38%)
Apr 04, 2022 441.57 442.65 430.84 438.53 735,642 -2.42(-0.55%)
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.