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 (%)
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%)
Jun 01, 2018 327.64 330.19 327.64 329.99 884,239 +2.74(+0.84%)
May 31, 2018 330.14 331.79 326.60 327.25 2,126,320 -4.32(-1.30%)
May 30, 2018 328.07 332.00 325.70 331.57 733,095 +5.09(+1.56%)
May 29, 2018 330.14 331.52 323.72 326.48 1,062,521 -5.45(-1.64%)
May 25, 2018 331.93 331.93 331.93 0 -0.88(-0.26%)
May 24, 2018 328.00 333.55 327.09 332.81 1,388,494 +4.58(+1.40%)
May 23, 2018 323.09 328.36 322.18 328.23 825,307 +3.73(+1.15%)
May 22, 2018 330.15 330.15 323.19 324.50 1,557,245 -6.86(-2.07%)
May 21, 2018 330.71 332.93 328.93 331.36 734,948 +2.34(+0.71%)
May 18, 2018 325.15 330.29 325.01 329.02 1,185,534 +4.50(+1.39%)
May 17, 2018 321.14 325.74 320.66 324.52 1,013,355 +3.36(+1.05%)
May 16, 2018 321.82 324.92 320.20 321.16 982,509 +1.19(+0.37%)
May 15, 2018 317.35 323.35 317.35 319.97 1,249,467 +1.25(+0.39%)
May 14, 2018 325.16 325.60 318.08 318.72 1,192,578 -6.58(-2.02%)
May 11, 2018 326.65 326.95 324.38 325.30 826,848 -1.11(-0.34%)
May 10, 2018 329.60 330.49 325.80 326.41 1,230,040 -1.18(-0.36%)
May 09, 2018 330.19 331.63 326.20 327.59 1,169,376 -1.68(-0.51%)
May 08, 2018 319.36 330.22 318.27 329.27 2,055,464 +12.14(+3.83%)
May 07, 2018 315.62 319.36 314.28 317.13 1,173,312 +3.28(+1.05%)
May 04, 2018 313.43 315.23 311.54 313.85 993,627 -1.83(-0.58%)
May 03, 2018 305.90 319.62 304.03 315.68 1,988,941 +8.52(+2.77%)
May 02, 2018 307.22 315.62 305.22 307.16 2,165,017 -0.06(-0.02%)
May 01, 2018 322.21 322.74 302.35 307.22 3,285,641 -14.82(-4.60%)
Apr 30, 2018 323.06 326.51 321.35 322.04 1,100,069 +0.19(+0.06%)
Apr 27, 2018 333.00 333.37 320.83 321.85 1,474,353 -12.11(-3.63%)
Apr 26, 2018 335.00 339.88 327.75 333.96 1,367,155 +1.34(+0.40%)
Apr 25, 2018 337.00 340.67 318.01 332.62 2,144,950 -8.90(-2.61%)
Apr 24, 2018 358.13 359.35 332.66 341.52 1,884,916 -14.60(-4.10%)
Apr 23, 2018 356.67 358.87 353.09 356.12 886,334 +0.20(+0.06%)
Apr 20, 2018 359.48 359.48 354.63 355.92 653,329 -2.10(-0.59%)
Apr 19, 2018 357.79 359.88 356.19 358.02 676,861 +0.32(+0.09%)
Apr 18, 2018 357.12 359.45 354.10 357.70 626,313 +2.66(+0.75%)
Apr 17, 2018 352.86 356.01 349.95 355.04 1,245,263 +3.29(+0.94%)
Apr 16, 2018 353.15 353.99 350.70 351.75 841,407 +1.15(+0.33%)
Apr 13, 2018 353.58 353.98 348.71 350.60 722,633 -1.45(-0.41%)
Apr 12, 2018 349.03 353.56 348.85 352.05 696,681 +5.40(+1.56%)
Apr 11, 2018 345.65 351.29 345.05 346.65 794,698 -0.09(-0.03%)
Apr 10, 2018 352.32 352.90 343.88 346.74 1,037,715 -0.85(-0.24%)
Apr 09, 2018 353.61 355.00 346.70 347.59 961,683 -4.13(-1.17%)
Apr 06, 2018 356.70 359.60 349.47 351.72 1,079,453 -8.31(-2.31%)
Apr 05, 2018 355.01 360.88 352.55 360.03 1,062,445 +6.59(+1.86%)
Apr 04, 2018 340.19 353.56 338.01 353.44 949,007 +7.40(+2.14%)
Apr 03, 2018 346.34 347.64 340.65 346.04 1,023,647 +0.52(+0.15%)
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.