Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 304.56 307.83 303.13 303.25 667,600 -6.56(-2.12%)
May 30, 2019 306.98 311.22 306.98 309.81 1,099,454 +3.80(+1.24%)
May 29, 2019 306.78 307.72 303.70 306.01 573,648 -2.22(-0.72%)
May 28, 2019 310.88 312.75 307.60 308.23 1,394,170 -3.84(-1.23%)
May 24, 2019 312.42 314.80 309.77 312.07 723,600 +0.98(+0.32%)
May 23, 2019 313.70 314.21 308.11 311.09 1,093,900 -5.54(-1.75%)
May 22, 2019 315.74 317.06 314.37 316.63 952,089 +0.39(+0.12%)
May 21, 2019 315.13 317.50 309.60 316.24 1,385,319 +1.66(+0.53%)
May 20, 2019 306.30 315.01 306.01 314.58 1,427,492 +7.89(+2.57%)
May 17, 2019 302.84 308.73 301.56 306.69 1,172,000 +1.98(+0.65%)
May 16, 2019 296.25 306.35 295.76 304.71 1,046,218 +10.22(+3.47%)
May 15, 2019 293.81 296.79 291.30 294.49 619,909 -1.15(-0.39%)
May 14, 2019 295.82 299.97 294.50 295.64 1,256,915 +0.16(+0.05%)
May 13, 2019 295.02 296.73 292.18 295.48 987,031 -5.32(-1.77%)
May 10, 2019 294.63 301.00 293.93 300.80 1,417,900 +5.80(+1.97%)
May 09, 2019 287.29 296.25 287.13 295.00 1,125,637 +4.44(+1.53%)
May 08, 2019 288.25 291.52 287.71 290.56 667,770 +2.18(+0.76%)
May 07, 2019 289.53 289.83 284.56 288.38 731,704 -2.96(-1.02%)
May 06, 2019 287.94 292.36 286.77 291.34 548,970 -0.70(-0.24%)
May 03, 2019 291.05 292.24 290.33 292.04 974,700 +2.11(+0.73%)
May 02, 2019 288.49 291.12 286.68 289.93 1,028,080 +0.62(+0.21%)
May 01, 2019 289.94 292.93 288.96 289.31 825,808 -0.60(-0.21%)
Apr 30, 2019 288.47 290.70 286.52 289.91 930,980 +3.91(+1.37%)
Apr 29, 2019 283.59 287.69 282.49 286.00 954,404 +2.87(+1.01%)
Apr 26, 2019 279.86 284.84 277.64 283.13 953,200 +3.94(+1.41%)
Apr 25, 2019 279.40 281.09 273.70 279.19 1,298,446 -0.81(-0.29%)
Apr 24, 2019 289.55 290.45 278.25 280.00 2,439,402 -12.61(-4.31%)
Apr 23, 2019 287.70 294.92 287.43 292.61 1,678,337 +9.72(+3.44%)
Apr 22, 2019 280.19 283.27 278.76 282.89 494,907 +1.73(+0.62%)
Apr 18, 2019 279.27 282.60 278.11 281.16 545,500 +2.39(+0.86%)
Apr 17, 2019 283.46 283.80 278.68 278.77 665,882 -2.84(-1.01%)
Apr 16, 2019 280.50 282.27 279.66 281.61 608,802 +1.39(+0.50%)
Apr 15, 2019 282.92 283.64 280.20 280.22 474,381 -2.83(-1.00%)
Apr 12, 2019 278.26 283.35 278.26 283.05 1,108,600 +5.66(+2.04%)
Apr 11, 2019 272.05 277.92 271.52 277.39 661,897 +6.86(+2.54%)
Apr 10, 2019 272.98 273.87 269.42 270.53 774,476 -2.94(-1.08%)
Apr 09, 2019 275.27 276.22 272.70 273.47 484,232 -3.43(-1.24%)
Apr 08, 2019 275.00 277.22 273.48 276.90 607,553 +0.60(+0.22%)
Apr 05, 2019 274.80 276.36 272.22 276.30 734,400 +5.29(+1.95%)
Apr 04, 2019 267.51 273.10 266.74 271.01 1,129,127 +4.25(+1.59%)
Apr 03, 2019 273.88 273.88 264.50 266.76 1,321,540 -6.57(-2.40%)
Apr 02, 2019 274.35 275.54 272.60 273.33 542,650 -0.78(-0.28%)
Apr 01, 2019 271.13 275.62 271.13 274.11 759,178 +4.51(+1.67%)
Mar 29, 2019 268.84 270.65 268.07 269.60 934,900 +2.60(+0.97%)
Mar 28, 2019 265.14 267.58 263.82 267.00 1,080,053 +3.08(+1.17%)
Mar 27, 2019 265.81 268.50 263.29 263.92 798,960 -1.93(-0.73%)
Mar 26, 2019 270.60 271.36 263.92 265.85 1,070,760 -2.75(-1.02%)
Mar 25, 2019 269.01 270.02 266.85 268.60 557,316 +0.24(+0.09%)
Mar 22, 2019 271.99 271.99 267.20 268.36 830,100 -4.12(-1.51%)
Mar 21, 2019 269.33 273.71 269.22 272.48 612,367 +2.02(+0.75%)
Mar 20, 2019 271.01 272.77 268.51 270.46 869,095 -0.55(-0.20%)
Mar 19, 2019 276.05 278.65 270.57 271.01 1,029,474 -3.88(-1.41%)
Mar 18, 2019 271.39 275.82 270.62 274.89 1,203,952 +3.68(+1.36%)
Mar 15, 2019 274.30 275.51 270.08 271.21 2,701,600 -3.54(-1.29%)
Mar 14, 2019 278.44 280.21 274.32 274.75 804,037 -4.41(-1.58%)
Mar 13, 2019 275.02 280.63 274.41 279.16 896,786 +3.99(+1.45%)
Mar 12, 2019 279.41 280.00 274.41 275.17 1,016,240 -4.05(-1.45%)
Mar 11, 2019 273.96 279.37 272.58 279.22 758,812 +3.26(+1.18%)
Mar 08, 2019 275.51 276.17 272.41 275.96 636,700 -0.48(-0.17%)
Mar 07, 2019 280.01 280.01 273.04 276.44 1,307,074 -4.02(-1.43%)
Mar 06, 2019 283.31 284.95 280.38 280.46 547,183 -2.41(-0.85%)
Mar 05, 2019 283.78 284.96 282.30 282.87 665,086 -0.23(-0.08%)
Mar 04, 2019 287.54 290.33 282.10 283.10 704,841 -3.90(-1.36%)
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.