Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 298.49 298.49 298.49 0 -0.20(-0.07%)
Aug 30, 2018 297.03 299.50 296.18 298.69 1,012,478 +1.58(+0.53%)
Aug 29, 2018 299.31 300.60 296.32 297.11 1,233,403 -3.30(-1.10%)
Aug 28, 2018 300.44 300.76 298.11 300.41 797,613 +0.28(+0.09%)
Aug 27, 2018 299.18 300.89 298.15 300.13 636,201 +2.09(+0.70%)
Aug 24, 2018 296.36 299.85 296.36 298.04 975,500 +0.46(+0.15%)
Aug 23, 2018 296.61 299.66 295.74 297.58 1,409,199 +0.34(+0.11%)
Aug 22, 2018 297.09 299.19 296.70 297.24 984,827 -0.94(-0.32%)
Aug 21, 2018 296.79 298.74 296.63 298.18 1,652,951 +0.68(+0.23%)
Aug 20, 2018 295.00 298.60 294.30 297.50 1,170,228 +3.11(+1.06%)
Aug 17, 2018 291.24 295.80 290.77 294.39 1,127,400 +2.40(+0.82%)
Aug 16, 2018 292.26 293.73 291.27 291.99 934,994 +0.48(+0.16%)
Aug 15, 2018 292.57 293.19 290.00 291.51 1,056,056 -2.35(-0.80%)
Aug 14, 2018 292.98 296.30 292.03 293.86 949,522 +1.84(+0.63%)
Aug 13, 2018 291.23 293.42 290.29 292.02 896,415 +0.70(+0.24%)
Aug 10, 2018 290.83 294.70 289.30 291.32 987,600 -0.11(-0.04%)
Aug 09, 2018 295.70 295.72 289.86 291.43 1,654,753 -3.52(-1.19%)
Aug 08, 2018 295.39 295.80 293.25 294.95 675,635 -0.31(-0.10%)
Aug 07, 2018 295.69 297.82 293.02 295.26 1,081,947 -0.17(-0.06%)
Aug 06, 2018 296.51 297.04 292.38 295.43 996,979 -1.82(-0.61%)
Aug 03, 2018 298.43 298.67 295.00 297.25 704,000 -1.44(-0.48%)
Aug 02, 2018 297.70 300.12 296.72 298.69 924,338 -2.21(-0.73%)
Aug 01, 2018 300.00 301.46 297.73 300.90 1,476,570 +0.41(+0.14%)
Jul 31, 2018 296.70 302.56 294.72 300.49 1,723,968 +5.66(+1.92%)
Jul 30, 2018 300.67 301.64 294.16 294.83 1,272,757 -6.82(-2.26%)
Jul 27, 2018 295.99 302.57 295.99 301.65 2,145,700 +6.34(+2.15%)
Jul 26, 2018 293.50 295.51 287.09 295.31 3,206,467 -0.19(-0.06%)
Jul 25, 2018 310.00 312.87 293.27 295.50 4,490,607 -20.67(-6.54%)
Jul 24, 2018 320.15 323.78 310.55 316.17 1,926,409 -0.50(-0.16%)
Jul 23, 2018 323.93 316.35 316.67 787,439 -7.26(-2.24%)
Jul 20, 2018 322.73 325.28 321.42 323.93 681,266 -0.23(-0.07%)
Jul 19, 2018 322.95 324.41 321.02 324.16 856,267 +0.45(+0.14%)
Jul 18, 2018 322.17 324.41 320.52 323.71 921,159 +2.51(+0.78%)
Jul 17, 2018 320.95 322.53 319.69 321.20 762,765 +0.87(+0.27%)
Jul 16, 2018 322.79 324.47 320.08 320.33 607,576 -1.40(-0.44%)
Jul 13, 2018 319.95 322.31 317.16 321.73 1,418,723 -0.40(-0.12%)
Jul 12, 2018 322.51 314.04 322.13 1,216,304 +10.36(+3.32%)
Jul 11, 2018 313.11 314.58 311.05 311.77 720,614 -3.35(-1.06%)
Jul 10, 2018 313.75 315.50 312.57 315.12 800,895 +1.42(+0.45%)
Jul 09, 2018 308.49 315.34 308.12 313.70 864,102 +6.34(+2.06%)
Jul 06, 2018 307.37 310.09 305.12 307.36 690,209 -0.89(-0.29%)
Jul 05, 2018 309.54 310.51 305.55 308.25 669,606 -0.59(-0.19%)
Jul 03, 2018 308.84 308.84 308.84 0 -0.03(-0.01%)
Jul 02, 2018 306.44 310.98 304.62 308.87 636,727 +1.17(+0.38%)
Jun 29, 2018 308.46 312.88 307.44 307.70 695,075 -0.02(-0.01%)
Jun 28, 2018 306.73 309.73 303.02 307.72 879,856 +1.13(+0.37%)
Jun 27, 2018 309.93 313.24 306.48 306.59 1,053,332 -2.75(-0.89%)
Jun 26, 2018 314.17 315.14 309.09 309.34 1,127,086 -4.38(-1.40%)
Jun 25, 2018 309.39 314.93 309.01 313.72 1,240,799 +1.66(+0.53%)
Jun 22, 2018 315.00 316.47 311.39 312.06 955,214 -1.39(-0.44%)
Jun 21, 2018 310.95 313.89 307.26 313.45 1,650,832 +1.37(+0.44%)
Jun 20, 2018 314.33 315.10 311.56 312.08 999,619 -1.76(-0.56%)
Jun 19, 2018 318.82 320.72 313.02 313.84 1,117,983 -8.58(-2.66%)
Jun 18, 2018 320.80 323.44 320.06 322.42 933,172 +0.90(+0.28%)
Jun 15, 2018 322.56 322.56 321.52 1,540,245 -1.04(-0.32%)
Jun 14, 2018 328.02 330.00 321.51 322.56 1,135,386 -5.26(-1.60%)
Jun 13, 2018 329.17 331.25 326.66 327.82 928,888 -1.53(-0.46%)
Jun 12, 2018 335.91 335.91 327.19 329.35 1,224,103 -5.01(-1.50%)
Jun 11, 2018 338.50 339.84 333.82 334.36 863,508 -4.27(-1.26%)
Jun 08, 2018 338.97 339.20 336.14 338.63 849,101 +0.56(+0.17%)
Jun 07, 2018 336.67 340.14 336.35 338.07 748,945 +2.85(+0.85%)
Jun 06, 2018 337.25 335.22 1,359,196 +6.03(+1.83%)
Jun 05, 2018 333.33 333.43 328.43 329.19 865,596 -3.62(-1.09%)
Jun 04, 2018 330.00 333.17 329.29 332.81 684,718 +2.82(+0.85%)
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.