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 (%)
Mar 29, 2018 349.12 349.12 349.12 0 +4.41(+1.28%)
Mar 28, 2018 350.51 350.67 341.72 344.71 923,378 -4.58(-1.31%)
Mar 27, 2018 356.01 358.50 347.28 349.29 1,137,849 -5.94(-1.67%)
Mar 26, 2018 350.00 355.84 349.44 355.23 1,005,118 +9.46(+2.74%)
Mar 23, 2018 340.71 356.97 339.78 345.77 1,587,148 +6.94(+2.05%)
Mar 22, 2018 344.81 346.05 338.10 338.83 770,330 -8.39(-2.42%)
Mar 21, 2018 347.93 350.62 345.90 347.22 607,133 -0.36(-0.10%)
Mar 20, 2018 345.30 349.75 344.63 347.58 634,082 +2.65(+0.77%)
Mar 19, 2018 338.18 345.54 336.90 344.93 1,004,181 +6.30(+1.86%)
Mar 16, 2018 340.67 343.20 338.20 338.63 1,268,905 -2.19(-0.64%)
Mar 15, 2018 340.90 342.54 338.52 340.82 1,060,971 +0.72(+0.21%)
Mar 14, 2018 346.69 346.69 338.67 340.10 811,451 -4.23(-1.23%)
Mar 13, 2018 346.27 348.64 342.85 344.33 947,129 -0.39(-0.11%)
Mar 12, 2018 352.83 352.83 342.64 344.72 938,566 -4.92(-1.41%)
Mar 09, 2018 347.24 349.87 344.01 349.64 782,464 +3.28(+0.95%)
Mar 08, 2018 348.10 348.22 344.27 346.36 646,255 -0.46(-0.13%)
Mar 07, 2018 347.43 346.82 869,788 +4.95(+1.45%)
Mar 06, 2018 345.44 346.21 340.82 341.87 907,880 -2.92(-0.85%)
Mar 05, 2018 340.95 345.39 337.55 344.79 1,386,817 +1.74(+0.51%)
Mar 02, 2018 336.68 344.69 334.40 343.05 1,147,299 +3.51(+1.03%)
Mar 01, 2018 351.12 351.87 337.22 339.54 1,460,874 -10.50(-3.00%)
Feb 28, 2018 354.30 357.26 349.77 350.04 1,018,791 -3.62(-1.02%)
Feb 27, 2018 354.65 359.43 353.58 353.66 875,955 -1.43(-0.40%)
Feb 26, 2018 353.20 355.84 352.15 355.09 504,630 +3.58(+1.02%)
Feb 23, 2018 350.00 351.58 348.17 351.51 845,013 +2.88(+0.83%)
Feb 22, 2018 351.79 352.56 347.52 348.63 842,362 -2.19(-0.62%)
Feb 21, 2018 352.31 356.31 350.42 350.82 1,337,212 +0.46(+0.13%)
Feb 20, 2018 352.45 355.16 348.58 350.36 1,161,995 -5.64(-1.58%)
Feb 16, 2018 356.00 356.00 356.00 0 -0.91(-0.25%)
Feb 15, 2018 352.99 356.91 352.55 356.91 1,317,079 +7.29(+2.09%)
Feb 14, 2018 346.15 350.42 342.40 349.62 1,536,474 +6.26(+1.82%)
Feb 13, 2018 335.12 344.38 335.12 343.36 898,319 +5.92(+1.75%)
Feb 12, 2018 334.60 341.34 330.57 337.44 1,284,783 +4.75(+1.43%)
Feb 09, 2018 327.91 338.00 323.46 332.69 1,749,989 +8.68(+2.68%)
Feb 08, 2018 338.41 341.67 323.46 324.01 1,509,611 -13.65(-4.04%)
Feb 07, 2018 326.76 341.38 326.01 337.66 2,096,768 +10.16(+3.10%)
Feb 06, 2018 314.11 329.00 313.01 327.50 1,716,118 +2.50(+0.77%)
Feb 05, 2018 333.75 338.70 316.27 325.00 1,521,464 -11.79(-3.50%)
Feb 02, 2018 340.90 344.17 336.72 336.79 1,227,003 -6.07(-1.77%)
Feb 01, 2018 349.18 340.24 342.86 1,455,207 +2.33(+0.68%)
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%)
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.