Northrop Grumman (NY: NOC )

528.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 283.24 283.24 283.24 0 -1.27(-0.45%)
Dec 28, 2017 283.15 284.71 282.26 284.51 408,215 +1.97(+0.70%)
Dec 27, 2017 281.15 282.70 280.62 282.54 507,372 +2.14(+0.76%)
Dec 26, 2017 280.94 282.79 280.30 280.40 540,434 +0.06(+0.02%)
Dec 22, 2017 282.18 282.18 280.27 280.35 615,067 -0.66(-0.23%)
Dec 21, 2017 283.82 284.00 280.78 281.00 886,426 -1.97(-0.69%)
Dec 20, 2017 284.18 284.71 282.75 282.97 643,000 -0.46(-0.16%)
Dec 19, 2017 284.91 285.98 283.36 283.43 656,563 -1.18(-0.41%)
Dec 18, 2017 287.03 287.13 283.07 284.61 731,661 -1.91(-0.67%)
Dec 15, 2017 284.73 287.15 283.80 286.52 1,444,948 +3.29(+1.16%)
Dec 14, 2017 285.58 286.16 282.69 283.24 980,136 -1.43(-0.50%)
Dec 13, 2017 283.28 287.09 283.28 284.67 808,659 +1.09(+0.38%)
Dec 12, 2017 283.58 284.17 281.57 283.58 1,059,737 +2.51(+0.89%)
Dec 11, 2017 282.88 283.48 280.42 281.07 731,067 -1.02(-0.36%)
Dec 08, 2017 279.86 282.09 277.79 282.09 741,536 +2.76(+0.99%)
Dec 07, 2017 277.10 280.43 277.04 279.33 709,818 +2.29(+0.83%)
Dec 06, 2017 274.98 278.05 274.85 277.04 682,274 +2.26(+0.82%)
Dec 05, 2017 278.27 278.56 274.57 274.78 633,730 -2.59(-0.94%)
Dec 04, 2017 279.43 277.32 277.38 1,279,743 +0.86(+0.31%)
Dec 01, 2017 283.32 284.07 276.07 276.52 1,188,965 -6.25(-2.21%)
Nov 30, 2017 282.40 284.94 280.36 282.76 3,297,464 +0.65(+0.23%)
Nov 29, 2017 283.23 281.52 282.11 854,522 -1.11(-0.39%)
Nov 28, 2017 280.76 284.46 280.39 283.23 990,130 +3.93(+1.41%)
Nov 27, 2017 278.62 279.87 277.87 279.30 556,201 +0.84(+0.30%)
Nov 24, 2017 278.55 279.55 277.97 278.46 296,803 +0.64(+0.23%)
Nov 22, 2017 278.94 279.28 276.23 277.82 504,175 -2.11(-0.75%)
Nov 21, 2017 277.93 280.49 276.96 279.92 768,609 +3.10(+1.12%)
Nov 20, 2017 273.16 277.11 272.98 276.82 764,756 +3.76(+1.38%)
Nov 17, 2017 275.56 276.05 272.97 273.06 497,935 -3.40(-1.23%)
Nov 16, 2017 276.31 277.10 275.53 276.46 478,943 +0.56(+0.20%)
Nov 15, 2017 276.67 278.11 275.63 275.90 866,445 -0.48(-0.17%)
Nov 14, 2017 273.36 276.45 272.42 276.38 566,990 +1.82(+0.66%)
Nov 13, 2017 273.87 275.00 270.84 274.56 713,281 +0.32(+0.12%)
Nov 10, 2017 274.58 275.65 273.71 274.24 425,990 -0.93(-0.34%)
Nov 09, 2017 278.60 279.25 274.20 275.17 575,965 -3.83(-1.37%)
Nov 08, 2017 278.99 279.87 278.26 278.99 570,326 -0.01(-0.00%)
Nov 07, 2017 277.79 280.25 277.79 279.00 555,250 +1.33(+0.48%)
Nov 06, 2017 276.75 279.17 276.21 277.67 398,649 +0.18(+0.07%)
Nov 03, 2017 277.04 279.05 275.18 277.49 562,822 +0.28(+0.10%)
Nov 02, 2017 270.33 277.33 270.33 277.21 773,814 +6.61(+2.44%)
Nov 01, 2017 271.98 272.73 270.42 270.60 631,451 -1.25(-0.46%)
Oct 31, 2017 273.19 273.58 271.72 271.85 502,972 -0.77(-0.28%)
Oct 30, 2017 273.08 274.27 271.54 272.62 510,401 -1.19(-0.43%)
Oct 27, 2017 274.12 275.06 273.01 273.81 699,145 -0.30(-0.11%)
Oct 26, 2017 281.48 281.48 271.87 274.11 1,150,049 -6.22(-2.22%)
Oct 25, 2017 276.54 282.04 275.72 280.33 1,679,693 +9.86(+3.65%)
Oct 24, 2017 269.70 270.94 268.82 270.47 1,053,669 -0.02(-0.01%)
Oct 23, 2017 271.74 273.29 270.44 270.49 796,849 -0.51(-0.19%)
Oct 20, 2017 270.21 271.01 268.63 270.99 659,491 +1.79(+0.67%)
Oct 19, 2017 268.60 269.61 265.44 269.20 720,200 +0.60(+0.22%)
Oct 18, 2017 271.06 271.06 267.54 268.60 939,058 -2.13(-0.79%)
Oct 17, 2017 271.82 272.07 270.20 270.73 636,061 -1.34(-0.49%)
Oct 16, 2017 273.20 273.72 270.72 272.08 571,223 -0.57(-0.21%)
Oct 13, 2017 275.20 275.34 272.48 272.65 838,259 -2.10(-0.76%)
Oct 12, 2017 271.47 274.93 271.36 274.74 767,391 +3.21(+1.18%)
Oct 11, 2017 270.25 271.69 269.46 271.53 529,805 +1.71(+0.63%)
Oct 10, 2017 271.09 271.09 268.66 269.82 694,546 -0.49(-0.18%)
Oct 09, 2017 270.21 271.34 268.74 270.31 791,919 +0.49(+0.18%)
Oct 06, 2017 269.46 269.87 268.46 269.82 415,237 +0.60(+0.22%)
Oct 05, 2017 268.50 269.72 267.64 269.23 587,746 +0.46(+0.17%)
Oct 04, 2017 267.68 269.16 266.95 268.76 622,108 +1.01(+0.38%)
Oct 03, 2017 266.58 268.89 265.86 267.75 627,498 +1.08(+0.41%)
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.