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 (%)
Oct 31, 2022 532.04 540.70 531.23 536.16 1,115,087 +0.88(+0.16%)
Oct 28, 2022 527.44 543.25 518.57 535.28 1,348,308 +12.31(+2.35%)
Oct 27, 2022 500.58 525.22 496.11 522.97 1,730,018 +4.41(+0.85%)
Oct 26, 2022 517.16 522.68 512.59 518.56 963,784 +4.14(+0.80%)
Oct 25, 2022 508.19 515.64 505.34 514.42 781,959 +0.77(+0.15%)
Oct 24, 2022 515.27 522.12 512.00 513.65 887,473 +3.22(+0.63%)
Oct 21, 2022 500.56 513.05 497.57 510.42 1,079,545 +9.98(+1.99%)
Oct 20, 2022 499.78 504.40 497.24 500.44 898,993 +1.49(+0.30%)
Oct 19, 2022 493.02 504.69 489.78 498.95 1,388,449 +4.01(+0.81%)
Oct 18, 2022 468.76 497.95 467.77 494.94 1,897,268 +30.97(+6.67%)
Oct 17, 2022 456.27 467.49 455.34 463.97 1,149,326 +10.64(+2.35%)
Oct 14, 2022 484.10 485.34 452.27 453.32 1,682,392 -36.38(-7.43%)
Oct 13, 2022 476.66 491.27 474.99 489.70 944,097 +8.85(+1.84%)
Oct 12, 2022 496.24 496.24 480.68 480.85 995,837 -14.58(-2.94%)
Oct 11, 2022 492.33 502.51 491.48 495.43 856,534 +3.40(+0.69%)
Oct 10, 2022 487.14 497.08 486.34 492.04 1,408,563 +7.56(+1.56%)
Oct 07, 2022 473.80 484.90 471.71 484.48 1,123,990 +10.61(+2.24%)
Oct 06, 2022 472.39 474.92 469.73 473.87 619,435 +0.76(+0.16%)
Oct 05, 2022 475.60 478.04 469.43 473.11 635,775 -5.69(-1.19%)
Oct 04, 2022 476.99 485.48 475.61 478.80 1,009,383 +4.46(+0.94%)
Oct 03, 2022 465.29 478.46 462.90 474.34 932,416 +15.03(+3.27%)
Sep 30, 2022 455.58 462.90 455.58 459.31 1,161,758 -0.16(-0.03%)
Sep 29, 2022 469.41 470.81 453.63 459.46 932,779 -12.90(-2.73%)
Sep 28, 2022 464.39 474.48 453.41 472.37 970,623 +9.33(+2.01%)
Sep 27, 2022 466.17 467.97 460.21 463.04 1,048,303 -0.22(-0.05%)
Sep 26, 2022 466.20 470.74 461.30 463.26 672,727 -4.35(-0.93%)
Sep 23, 2022 480.36 480.36 462.98 467.61 898,767 -17.23(-3.55%)
Sep 22, 2022 481.23 488.91 470.97 484.84 1,235,705 +3.51(+0.73%)
Sep 21, 2022 493.66 503.42 481.08 481.33 1,276,624 -1.10(-0.23%)
Sep 20, 2022 476.63 484.47 469.77 482.44 896,736 +5.79(+1.22%)
Sep 19, 2022 471.88 481.04 469.79 476.64 863,174 +2.80(+0.59%)
Sep 16, 2022 472.04 476.43 469.06 473.84 1,142,276 +0.12(+0.02%)
Sep 15, 2022 471.43 476.34 467.34 473.72 776,149 +0.19(+0.04%)
Sep 14, 2022 461.74 473.84 460.80 473.53 1,185,253 +15.58(+3.40%)
Sep 13, 2022 468.34 475.98 454.36 457.95 856,609 -13.06(-2.77%)
Sep 12, 2022 479.55 479.61 470.18 471.01 939,392 -8.90(-1.85%)
Sep 09, 2022 478.01 483.78 474.89 479.90 721,489 +1.64(+0.34%)
Sep 08, 2022 475.67 478.35 470.04 478.26 598,935 +1.90(+0.40%)
Sep 07, 2022 466.61 476.79 464.83 476.36 524,628 +7.85(+1.68%)
Sep 06, 2022 465.64 472.85 465.56 468.51 582,551 +2.72(+0.58%)
Sep 02, 2022 472.66 474.01 463.63 465.78 524,398 -3.29(-0.70%)
Sep 01, 2022 464.82 470.17 463.88 469.07 577,592 +2.28(+0.49%)
Aug 31, 2022 469.87 471.29 465.80 466.80 742,484 -2.87(-0.61%)
Aug 30, 2022 475.21 475.35 467.43 469.67 587,470 -4.76(-1.00%)
Aug 29, 2022 468.81 477.72 465.93 474.44 511,441 +0.66(+0.14%)
Aug 26, 2022 481.82 485.12 473.36 473.77 459,327 -7.44(-1.55%)
Aug 25, 2022 475.87 481.33 473.72 481.21 385,692 +5.44(+1.14%)
Aug 24, 2022 472.18 477.14 471.58 475.77 629,507 +5.85(+1.24%)
Aug 23, 2022 469.89 472.59 466.80 469.93 463,980 -1.27(-0.27%)
Aug 22, 2022 474.91 479.91 470.76 471.20 624,453 -6.38(-1.34%)
Aug 19, 2022 478.93 480.01 474.75 477.58 641,302 -2.07(-0.43%)
Aug 18, 2022 480.74 483.86 477.27 479.66 608,278 +0.36(+0.08%)
Aug 17, 2022 469.77 482.99 469.68 479.30 875,342 +6.82(+1.44%)
Aug 16, 2022 472.31 475.49 470.27 472.48 514,602 -1.33(-0.28%)
Aug 15, 2022 465.15 476.29 462.34 473.81 602,328 +7.09(+1.52%)
Aug 12, 2022 457.90 466.89 456.63 466.71 721,083 +9.02(+1.97%)
Aug 11, 2022 461.28 461.60 455.27 457.69 709,479 -2.75(-0.60%)
Aug 10, 2022 461.76 462.26 456.95 460.45 730,679 -0.57(-0.12%)
Aug 09, 2022 461.27 469.24 460.32 461.02 685,895 +3.58(+0.78%)
Aug 08, 2022 466.10 467.20 453.28 457.44 631,081 -7.34(-1.58%)
Aug 05, 2022 462.92 465.55 456.79 464.78 536,762 -0.44(-0.09%)
Aug 04, 2022 469.07 473.11 464.70 465.21 672,968 -3.61(-0.77%)
Aug 03, 2022 467.12 471.12 458.38 468.82 868,386 +0.68(+0.15%)
Aug 02, 2022 468.91 475.26 459.53 468.14 706,591 +5.27(+1.14%)
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.