Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 307.00 309.76 304.78 307.40 3,033,209 +0.71(+0.23%)
Nov 29, 2017 307.90 306.05 306.69 786,042 -1.21(-0.39%)
Nov 28, 2017 305.22 309.24 304.82 307.90 910,782 +4.27(+1.41%)
Nov 27, 2017 302.89 304.25 302.08 303.63 511,628 +0.91(+0.30%)
Nov 24, 2017 302.82 303.90 302.19 302.72 273,018 +0.70(+0.23%)
Nov 22, 2017 303.24 303.61 300.30 302.02 463,771 -2.29(-0.75%)
Nov 21, 2017 302.14 304.93 301.09 304.31 707,014 +3.37(+1.12%)
Nov 20, 2017 296.96 301.25 296.76 300.94 703,470 +4.09(+1.38%)
Nov 17, 2017 299.57 300.09 296.75 296.85 458,031 -3.70(-1.23%)
Nov 16, 2017 300.38 301.24 299.53 300.55 440,561 +0.61(+0.20%)
Nov 15, 2017 300.77 302.34 299.64 299.94 797,009 -0.52(-0.17%)
Nov 14, 2017 297.17 300.53 296.15 300.46 521,552 +1.98(+0.66%)
Nov 13, 2017 297.73 298.96 294.44 298.48 656,120 +0.35(+0.12%)
Nov 10, 2017 298.50 299.66 297.56 298.13 391,852 -1.01(-0.34%)
Nov 09, 2017 302.87 303.58 298.09 299.14 529,808 -4.16(-1.37%)
Nov 08, 2017 303.30 304.25 302.50 303.30 524,621 -0.01(-0.00%)
Nov 07, 2017 301.99 304.67 301.99 303.31 510,753 +1.45(+0.48%)
Nov 06, 2017 300.86 303.49 300.27 301.86 366,702 +0.20(+0.07%)
Nov 03, 2017 301.18 303.36 299.15 301.66 517,718 +0.30(+0.10%)
Nov 02, 2017 293.88 301.49 293.88 301.36 711,802 +7.19(+2.44%)
Nov 01, 2017 295.67 296.49 293.98 294.17 580,848 -1.36(-0.46%)
Oct 31, 2017 296.99 297.41 295.39 295.53 462,665 -0.84(-0.28%)
Oct 30, 2017 296.87 298.17 295.20 296.37 469,498 -1.29(-0.43%)
Oct 27, 2017 298.00 299.02 296.79 297.66 643,117 -0.33(-0.11%)
Oct 26, 2017 306.00 306.00 295.56 297.99 1,057,886 -6.76(-2.22%)
Oct 25, 2017 300.63 306.61 299.74 304.75 1,545,084 +10.72(+3.65%)
Oct 24, 2017 293.20 294.55 292.24 294.03 969,229 -0.02(-0.01%)
Oct 23, 2017 295.41 297.10 294.00 294.05 732,991 -0.55(-0.19%)
Oct 20, 2017 293.75 294.62 292.04 294.60 606,640 +1.95(+0.67%)
Oct 19, 2017 292.00 293.10 288.57 292.65 662,484 +0.65(+0.22%)
Oct 18, 2017 294.67 294.67 290.85 292.00 863,803 -2.32(-0.79%)
Oct 17, 2017 295.50 295.77 293.74 294.32 585,088 -1.46(-0.49%)
Oct 16, 2017 297.00 297.57 294.30 295.78 525,446 -0.62(-0.21%)
Oct 13, 2017 299.18 299.33 296.22 296.40 771,082 -2.28(-0.76%)
Oct 12, 2017 295.12 298.88 295.00 298.68 705,893 +3.49(+1.18%)
Oct 11, 2017 293.79 295.36 292.94 295.19 487,347 +1.86(+0.63%)
Oct 10, 2017 294.71 294.71 292.07 293.33 638,886 -0.53(-0.18%)
Oct 09, 2017 293.75 294.98 292.15 293.86 728,456 +0.53(+0.18%)
Oct 06, 2017 292.94 293.38 291.85 293.33 381,961 +0.65(+0.22%)
Oct 05, 2017 291.89 293.22 290.96 292.68 540,645 +0.50(+0.17%)
Oct 04, 2017 291.00 292.61 290.21 292.18 572,253 +1.10(+0.38%)
Oct 03, 2017 289.80 292.32 289.02 291.08 577,211 +1.18(+0.41%)
Oct 02, 2017 288.50 289.95 287.22 289.90 499,313 +2.18(+0.76%)
Sep 29, 2017 285.27 287.81 283.77 287.72 618,558 +3.10(+1.09%)
Sep 28, 2017 285.73 286.24 283.93 284.62 671,661 -2.22(-0.77%)
Sep 27, 2017 285.04 287.27 284.83 286.84 889,984 +2.10(+0.74%)
Sep 26, 2017 281.60 284.93 281.47 284.74 922,622 +3.37(+1.20%)
Sep 25, 2017 281.50 281.61 278.88 281.37 716,566 -0.18(-0.06%)
Sep 22, 2017 281.54 282.93 280.21 281.55 641,272 +1.13(+0.40%)
Sep 21, 2017 279.89 281.01 278.70 280.42 565,435 +0.38(+0.14%)
Sep 20, 2017 278.25 281.57 278.00 280.04 1,067,892 +1.71(+0.61%)
Sep 19, 2017 276.14 279.90 275.02 278.33 1,412,622 +2.36(+0.86%)
Sep 18, 2017 267.03 276.20 264.81 275.97 1,854,496 +8.94(+3.35%)
Sep 15, 2017 265.75 267.20 265.04 267.03 864,524 +1.34(+0.50%)
Sep 14, 2017 266.41 266.63 264.69 265.69 562,936 -1.01(-0.38%)
Sep 13, 2017 268.26 268.83 266.51 266.70 516,941 -2.26(-0.84%)
Sep 12, 2017 268.88 270.38 268.41 268.96 492,438 -0.34(-0.13%)
Sep 11, 2017 268.60 269.82 268.04 269.30 765,311 +1.85(+0.69%)
Sep 08, 2017 265.83 268.14 265.00 267.45 861,508 +1.58(+0.59%)
Sep 07, 2017 265.53 266.03 264.36 265.87 504,344 +0.60(+0.23%)
Sep 06, 2017 268.95 268.95 265.25 265.27 543,603 -2.80(-1.04%)
Sep 05, 2017 270.92 270.92 267.80 268.07 633,128 -0.76(-0.28%)
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.