Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 340.63 344.20 339.62 340.53 1,318,289 +1.07(+0.32%)
Jan 30, 2018 335.28 341.28 335.28 339.46 1,297,357 +1.12(+0.33%)
Jan 29, 2018 336.00 341.26 335.05 338.34 1,374,507 +2.78(+0.83%)
Jan 26, 2018 326.08 335.57 323.62 335.56 1,297,890 +10.56(+3.25%)
Jan 25, 2018 316.74 325.99 314.47 325.00 1,405,942 +11.54(+3.68%)
Jan 24, 2018 313.45 316.32 312.68 313.46 853,418 -0.02(-0.01%)
Jan 23, 2018 315.23 315.35 312.67 313.48 653,487 -1.66(-0.53%)
Jan 22, 2018 316.10 316.58 313.56 315.14 731,339 -1.23(-0.39%)
Jan 19, 2018 316.23 317.19 314.69 316.37 873,975 +2.07(+0.66%)
Jan 18, 2018 317.50 318.70 314.00 314.30 598,698 -3.21(-1.01%)
Jan 17, 2018 314.99 317.81 313.32 317.51 613,131 +4.97(+1.59%)
Jan 16, 2018 317.42 318.70 312.33 312.54 736,927 -2.61(-0.83%)
Jan 12, 2018 315.15 315.15 315.15 0 +5.60(+1.81%)
Jan 11, 2018 308.88 309.71 308.26 309.55 493,165 +1.94(+0.63%)
Jan 10, 2018 309.34 309.48 306.36 307.61 676,063 -2.78(-0.90%)
Jan 09, 2018 309.23 312.93 308.71 310.39 828,881 +2.13(+0.69%)
Jan 08, 2018 308.95 309.34 307.57 308.26 660,791 +0.04(+0.01%)
Jan 05, 2018 309.09 310.24 307.21 308.22 842,801 -0.33(-0.11%)
Jan 04, 2018 306.58 308.71 305.61 308.55 582,402 +1.90(+0.62%)
Jan 03, 2018 304.74 307.25 304.61 306.65 722,050 +1.41(+0.46%)
Jan 02, 2018 307.35 307.72 303.21 305.24 715,001 -1.67(-0.54%)
Dec 29, 2017 306.91 306.91 306.91 0 -1.38(-0.45%)
Dec 28, 2017 306.82 308.51 305.85 308.29 376,727 +2.13(+0.70%)
Dec 27, 2017 304.65 306.33 304.08 306.16 468,235 +2.32(+0.76%)
Dec 26, 2017 304.42 306.43 303.73 303.84 498,747 +0.06(+0.02%)
Dec 22, 2017 305.77 305.77 303.70 303.78 567,623 -0.71(-0.23%)
Dec 21, 2017 307.54 307.74 304.25 304.49 818,050 -2.13(-0.69%)
Dec 20, 2017 307.93 308.51 306.38 306.62 593,401 -0.50(-0.16%)
Dec 19, 2017 308.72 309.88 307.04 307.12 605,918 -1.28(-0.42%)
Dec 18, 2017 311.02 311.13 306.73 308.40 675,223 -2.07(-0.67%)
Dec 15, 2017 308.53 311.15 307.52 310.47 1,333,490 +3.56(+1.16%)
Dec 14, 2017 309.45 310.08 306.32 306.91 904,532 -1.55(-0.50%)
Dec 13, 2017 306.96 311.08 306.96 308.46 746,282 +1.18(+0.38%)
Dec 12, 2017 307.28 307.92 305.10 307.28 977,993 +2.72(+0.89%)
Dec 11, 2017 306.52 307.17 303.86 304.56 674,675 -1.11(-0.36%)
Dec 08, 2017 303.25 305.67 301.01 305.67 684,337 +2.99(+0.99%)
Dec 07, 2017 300.26 303.87 300.20 302.68 655,065 +2.48(+0.83%)
Dec 06, 2017 297.96 301.29 297.82 300.20 629,646 +2.45(+0.82%)
Dec 05, 2017 301.53 301.84 297.52 297.75 584,846 -2.81(-0.93%)
Dec 04, 2017 302.79 300.50 300.56 1,181,028 +0.93(+0.31%)
Dec 01, 2017 307.00 307.81 299.15 299.63 1,097,252 -7.77(-2.53%)
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%)
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.