Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

452.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 289.53 291.24 281.30 283.33 2,115,983 -10.46(-3.56%)
Mar 30, 2020 297.24 302.40 289.24 293.79 1,347,274 +1.47(+0.50%)
Mar 27, 2020 292.07 298.52 282.44 292.32 1,606,894 -8.47(-2.81%)
Mar 26, 2020 272.17 301.47 272.17 300.78 1,522,218 +30.74(+11.39%)
Mar 25, 2020 263.89 282.79 261.27 270.04 1,725,270 +6.63(+2.52%)
Mar 24, 2020 262.44 265.96 255.31 263.41 1,767,618 +10.69(+4.23%)
Mar 23, 2020 263.01 265.25 246.58 252.71 1,599,052 -13.26(-4.99%)
Mar 20, 2020 281.82 282.03 257.32 265.98 1,888,485 -12.07(-4.34%)
Mar 19, 2020 300.75 302.47 271.12 278.05 1,827,707 -24.43(-8.08%)
Mar 18, 2020 281.88 305.14 279.64 302.48 1,900,139 +3.44(+1.15%)
Mar 17, 2020 270.04 299.57 269.31 299.04 2,256,733 +34.41(+13.00%)
Mar 16, 2020 257.14 281.35 257.14 264.63 1,623,327 -29.88(-10.15%)
Mar 13, 2020 284.37 295.59 271.19 294.52 2,463,948 +22.47(+8.26%)
Mar 12, 2020 278.12 289.33 270.88 272.04 2,697,110 -25.61(-8.60%)
Mar 11, 2020 304.77 309.37 292.06 297.65 1,585,084 -15.96(-5.09%)
Mar 10, 2020 304.06 313.85 301.19 313.61 1,950,676 +20.24(+6.90%)
Mar 09, 2020 287.44 300.36 262.21 293.38 1,447,409 -14.68(-4.77%)
Mar 06, 2020 299.03 310.81 295.77 308.06 1,453,552 +1.11(+0.36%)
Mar 05, 2020 317.91 320.30 305.16 306.95 1,296,425 -17.97(-5.53%)
Mar 04, 2020 314.25 325.88 309.52 324.93 1,274,668 +16.47(+5.34%)
Mar 03, 2020 314.64 325.80 308.11 308.45 1,289,880 -6.19(-1.97%)
Mar 02, 2020 309.46 315.52 301.41 314.64 1,651,969 +6.70(+2.17%)
Feb 28, 2020 299.67 308.87 294.03 307.95 3,119,285 -2.56(-0.82%)
Feb 27, 2020 308.56 316.33 304.35 310.50 2,193,855 -2.57(-0.82%)
Feb 26, 2020 320.74 325.09 313.07 313.08 997,809 -5.29(-1.66%)
Feb 25, 2020 338.13 338.47 317.25 318.37 1,557,773 -18.19(-5.40%)
Feb 24, 2020 335.25 342.61 335.00 336.56 1,065,154 -5.26(-1.54%)
Feb 21, 2020 337.75 342.68 335.28 341.82 940,024 +2.88(+0.85%)
Feb 20, 2020 340.83 343.01 336.40 338.94 1,066,562 -2.70(-0.79%)
Feb 19, 2020 348.24 349.33 341.46 341.64 926,586 -5.85(-1.68%)
Feb 18, 2020 343.09 347.70 341.27 347.49 869,052 +1.38(+0.40%)
Feb 14, 2020 344.13 346.76 342.44 346.11 680,555 +2.74(+0.80%)
Feb 13, 2020 342.15 345.67 340.61 343.37 909,442 +0.25(+0.07%)
Feb 12, 2020 343.00 344.51 339.62 343.12 1,002,515 -0.29(-0.08%)
Feb 11, 2020 340.16 347.08 339.46 343.40 747,695 +4.43(+1.31%)
Feb 10, 2020 336.88 339.66 333.68 338.97 768,185 +1.75(+0.52%)
Feb 07, 2020 339.06 341.66 336.95 337.23 846,996 -2.17(-0.64%)
Feb 06, 2020 342.17 342.17 338.24 339.40 921,725 -3.78(-1.10%)
Feb 05, 2020 338.31 344.20 334.78 343.18 873,638 +5.59(+1.66%)
Feb 04, 2020 342.09 343.27 335.90 337.59 1,130,020 -1.81(-0.53%)
Feb 03, 2020 342.74 345.23 338.48 339.40 1,410,648 -10.10(-2.89%)
Jan 31, 2020 357.67 358.60 347.17 349.50 1,164,446 -9.61(-2.68%)
Jan 30, 2020 348.12 359.23 344.47 359.11 1,497,605 +2.07(+0.58%)
Jan 29, 2020 358.74 358.74 352.83 357.04 685,470 +0.76(+0.21%)
Jan 28, 2020 355.03 358.28 349.17 356.28 722,847 +2.58(+0.73%)
Jan 27, 2020 353.03 355.49 350.62 353.70 712,973 -2.40(-0.67%)
Jan 24, 2020 357.38 358.46 354.75 356.09 790,944 +0.13(+0.04%)
Jan 23, 2020 350.64 356.09 349.67 355.96 1,178,293 +5.77(+1.65%)
Jan 22, 2020 353.16 354.88 350.10 350.20 926,257 -2.62(-0.74%)
Jan 21, 2020 353.99 355.67 348.93 352.82 1,522,786 -1.72(-0.48%)
Jan 17, 2020 358.93 358.93 352.97 354.54 1,326,493 -3.55(-0.99%)
Jan 16, 2020 356.07 358.87 354.16 358.09 899,251 +3.28(+0.93%)
Jan 15, 2020 349.60 356.22 349.60 354.81 697,194 +5.22(+1.49%)
Jan 14, 2020 350.64 351.00 348.11 349.59 793,722 -2.02(-0.57%)
Jan 13, 2020 350.58 352.47 349.72 351.61 715,267 +2.28(+0.65%)
Jan 10, 2020 347.44 349.90 345.01 349.33 1,262,724 +1.89(+0.55%)
Jan 09, 2020 345.75 348.50 344.46 347.44 794,881 +1.93(+0.56%)
Jan 08, 2020 351.02 353.88 342.53 345.50 1,406,554 -4.37(-1.25%)
Jan 07, 2020 348.61 351.49 346.25 349.87 931,671 -0.80(-0.23%)
Jan 06, 2020 354.52 356.67 347.64 350.67 2,283,392 +0.77(+0.22%)
Jan 03, 2020 343.51 350.66 341.85 349.91 2,787,168 +18.02(+5.43%)
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.