Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 294.76 300.04 293.11 299.28 909,914 +4.47(+1.52%)
Jun 27, 2019 295.59 296.12 292.93 294.80 691,891 -0.39(-0.13%)
Jun 26, 2019 297.56 298.93 294.60 295.19 637,573 -2.27(-0.76%)
Jun 25, 2019 298.44 299.58 295.93 297.46 603,714 -0.31(-0.10%)
Jun 24, 2019 299.01 300.58 297.66 297.77 387,791 -0.63(-0.21%)
Jun 21, 2019 300.93 300.96 297.07 298.40 1,183,925 -1.54(-0.51%)
Jun 20, 2019 294.30 300.43 294.30 299.94 1,290,941 +7.99(+2.74%)
Jun 19, 2019 290.14 292.31 289.04 291.94 754,329 +1.85(+0.64%)
Jun 18, 2019 287.71 292.19 286.65 290.09 733,102 +3.44(+1.20%)
Jun 17, 2019 287.92 287.92 284.44 286.64 618,066 +0.04(+0.01%)
Jun 14, 2019 285.70 287.58 283.98 286.61 829,481 +1.67(+0.59%)
Jun 13, 2019 283.63 285.51 278.28 284.94 1,433,295 +2.57(+0.91%)
Jun 12, 2019 278.98 282.76 277.83 282.37 832,891 +3.82(+1.37%)
Jun 11, 2019 288.35 289.74 276.23 278.55 1,731,211 -9.80(-3.40%)
Jun 10, 2019 299.18 299.85 287.33 288.35 1,175,365 -6.46(-2.19%)
Jun 07, 2019 292.59 295.81 291.14 294.81 1,090,429 +3.21(+1.10%)
Jun 06, 2019 293.42 293.92 291.19 291.60 642,407 -1.81(-0.62%)
Jun 05, 2019 290.75 293.61 289.49 293.40 758,977 +4.17(+1.44%)
Jun 04, 2019 285.16 290.61 285.06 289.24 860,142 +4.94(+1.74%)
Jun 03, 2019 280.66 285.63 280.66 284.30 805,908 +3.42(+1.22%)
May 31, 2019 282.10 285.12 280.77 280.88 720,762 -4.85(-1.70%)
May 30, 2019 283.13 287.04 283.13 285.74 1,192,085 +3.50(+1.24%)
May 29, 2019 282.94 283.81 280.10 282.23 621,979 -2.05(-0.72%)
May 28, 2019 286.72 288.45 283.70 284.28 1,511,632 -3.54(-1.23%)
May 24, 2019 288.14 290.34 285.70 287.82 784,565 +0.90(+0.31%)
May 23, 2019 289.32 289.79 284.17 286.92 1,186,063 -5.11(-1.75%)
May 22, 2019 291.20 292.42 289.94 292.03 1,032,304 +0.36(+0.12%)
May 21, 2019 290.64 292.83 285.54 291.67 1,502,035 +1.53(+0.53%)
May 20, 2019 282.50 290.53 282.23 290.13 1,547,761 +7.28(+2.57%)
May 17, 2019 279.31 284.74 278.13 282.86 1,270,743 +1.83(+0.65%)
May 16, 2019 273.23 282.55 272.77 281.03 1,134,364 +9.43(+3.47%)
May 15, 2019 270.98 273.73 268.66 271.61 672,137 -1.06(-0.39%)
May 14, 2019 272.83 276.66 271.62 272.67 1,362,813 +0.15(+0.05%)
May 13, 2019 272.10 273.67 269.48 272.52 1,070,190 -4.91(-1.77%)
May 10, 2019 271.74 277.61 271.09 277.43 1,537,361 +5.35(+1.97%)
May 09, 2019 264.97 273.23 264.82 272.08 1,220,474 +4.09(+1.53%)
May 08, 2019 265.85 268.87 265.35 267.98 724,031 +2.01(+0.76%)
May 07, 2019 267.03 267.31 262.45 265.97 793,351 -2.73(-1.02%)
May 06, 2019 265.56 269.65 264.49 268.70 595,222 -0.65(-0.24%)
May 03, 2019 268.43 269.53 267.77 269.35 1,056,820 +1.95(+0.73%)
May 02, 2019 266.07 268.50 264.41 267.40 1,114,698 +0.57(+0.21%)
May 01, 2019 267.41 270.17 266.51 266.83 895,384 -0.55(-0.21%)
Apr 30, 2019 266.05 268.11 264.26 267.38 1,009,417 +3.61(+1.37%)
Apr 29, 2019 261.55 265.33 260.54 263.78 1,034,814 +2.65(+1.01%)
Apr 26, 2019 258.11 262.71 256.07 261.13 1,033,509 +3.63(+1.41%)
Apr 25, 2019 257.69 259.25 252.43 257.50 1,407,843 -0.75(-0.29%)
Apr 24, 2019 267.05 267.88 256.63 258.24 2,644,927 -11.63(-4.31%)
Apr 23, 2019 265.34 272.00 265.10 269.87 1,819,741 +8.96(+3.44%)
Apr 22, 2019 258.42 261.26 257.09 260.91 536,604 +1.60(+0.62%)
Apr 18, 2019 257.57 260.64 256.50 259.31 591,459 +2.20(+0.86%)
Apr 17, 2019 261.43 261.75 257.02 257.11 721,984 -2.62(-1.01%)
Apr 16, 2019 258.70 260.34 257.93 259.73 660,095 +1.28(+0.50%)
Apr 15, 2019 260.94 261.60 258.43 258.44 514,348 -2.61(-1.00%)
Apr 12, 2019 256.64 261.33 256.64 261.06 1,202,002 +5.22(+2.04%)
Apr 11, 2019 250.91 256.32 250.42 255.84 717,663 +6.33(+2.54%)
Apr 10, 2019 251.77 252.59 248.49 249.51 839,727 -2.71(-1.08%)
Apr 09, 2019 253.88 254.76 251.51 252.22 525,029 -3.16(-1.24%)
Apr 08, 2019 253.63 255.68 252.23 255.38 658,740 +0.55(+0.22%)
Apr 05, 2019 253.45 254.88 251.07 254.83 796,275 +4.88(+1.95%)
Apr 04, 2019 246.72 251.88 246.01 249.95 1,224,258 +3.92(+1.59%)
Apr 03, 2019 252.60 252.60 243.95 246.03 1,432,883 -6.06(-2.40%)
Apr 02, 2019 253.03 254.13 251.42 252.09 588,369 -0.72(-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.