Northrop Grumman (NY: NOC )

364.09 USD +1.42 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 320.00 329.82 313.98 328.84 2,921,100 -2.73(-0.82%)
Feb 27, 2020 329.49 337.79 325.00 331.57 2,054,468 -2.75(-0.82%)
Feb 26, 2020 342.50 347.15 334.31 334.32 934,413 -5.65(-1.66%)
Feb 25, 2020 361.07 361.43 338.78 339.97 1,458,800 -19.42(-5.40%)
Feb 24, 2020 357.99 365.85 357.72 359.39 997,479 -5.62(-1.54%)
Feb 21, 2020 360.66 365.93 358.03 365.01 880,300 +1.76(+0.48%)
Feb 20, 2020 365.28 367.62 360.53 363.25 995,168 -2.90(-0.79%)
Feb 19, 2020 373.22 374.39 365.96 366.15 864,562 -6.27(-1.68%)
Feb 18, 2020 367.70 372.64 365.75 372.42 810,879 +1.48(+0.40%)
Feb 14, 2020 368.82 371.64 367.01 370.94 635,000 +2.94(+0.80%)
Feb 13, 2020 366.70 370.47 365.04 368.00 848,566 +0.27(+0.07%)
Feb 12, 2020 367.61 369.23 363.98 367.73 935,409 -0.31(-0.08%)
Feb 11, 2020 364.56 371.98 363.81 368.04 697,646 +4.75(+1.31%)
Feb 10, 2020 361.05 364.03 357.62 363.29 716,764 +1.87(+0.52%)
Feb 07, 2020 363.38 366.17 361.12 361.42 790,300 -2.33(-0.64%)
Feb 06, 2020 366.72 366.72 362.50 363.75 860,027 -4.05(-1.10%)
Feb 05, 2020 362.58 368.89 358.80 367.80 815,158 +5.99(+1.66%)
Feb 04, 2020 366.63 367.90 360.00 361.81 1,054,379 -1.94(-0.53%)
Feb 03, 2020 367.33 370.00 362.76 363.75 1,316,222 -10.82(-2.89%)
Jan 31, 2020 383.33 384.33 372.08 374.57 1,086,500 -10.30(-2.68%)
Jan 30, 2020 373.10 385.01 369.18 384.87 1,397,358 +2.22(+0.58%)
Jan 29, 2020 384.48 384.48 378.14 382.65 639,586 +0.81(+0.21%)
Jan 28, 2020 380.50 383.98 374.22 381.84 674,461 +2.77(+0.73%)
Jan 27, 2020 378.36 380.99 375.78 379.07 665,248 -2.57(-0.67%)
Jan 24, 2020 383.02 384.18 380.20 381.64 738,000 +0.14(+0.04%)
Jan 23, 2020 375.80 381.64 374.76 381.50 1,099,420 +6.18(+1.65%)
Jan 22, 2020 378.50 380.34 375.22 375.32 864,255 -2.81(-0.74%)
Jan 21, 2020 379.38 381.19 373.96 378.13 1,420,853 -1.84(-0.48%)
Jan 17, 2020 384.68 384.68 378.29 379.97 1,237,700 -3.81(-0.99%)
Jan 16, 2020 381.61 384.61 379.57 383.78 839,057 +3.52(+0.93%)
Jan 15, 2020 374.68 381.78 374.68 380.26 650,525 +5.59(+1.49%)
Jan 14, 2020 375.80 376.18 373.08 374.67 740,592 -2.16(-0.57%)
Jan 13, 2020 375.73 377.76 374.81 376.83 667,389 +2.44(+0.65%)
Jan 10, 2020 372.37 375.00 369.76 374.39 1,178,200 +2.03(+0.55%)
Jan 09, 2020 370.56 373.50 369.17 372.36 741,673 +2.07(+0.56%)
Jan 08, 2020 376.20 379.27 367.10 370.29 1,312,402 -4.68(-1.25%)
Jan 07, 2020 373.62 376.71 371.09 374.97 869,307 -0.86(-0.23%)
Jan 06, 2020 379.95 382.26 372.58 375.83 2,130,546 +0.82(+0.22%)
Jan 03, 2020 368.15 375.82 366.37 375.01 2,600,600 +19.31(+5.43%)
Jan 02, 2020 344.44 355.70 343.62 355.70 941,919 +11.73(+3.41%)
Dec 31, 2019 348.27 348.98 342.73 343.97 907,900 -5.10(-1.46%)
Dec 30, 2019 347.70 350.75 346.89 349.07 575,521 +2.63(+0.76%)
Dec 27, 2019 348.50 349.00 345.42 346.44 356,800 -1.52(-0.44%)
Dec 26, 2019 347.63 348.98 346.02 347.96 432,728 +0.88(+0.25%)
Dec 24, 2019 348.82 349.08 345.82 347.08 229,300 -1.04(-0.30%)
Dec 23, 2019 348.54 350.90 346.50 348.12 652,254 +2.21(+0.64%)
Dec 20, 2019 343.94 346.22 340.43 345.91 1,534,600 +3.70(+1.08%)
Dec 19, 2019 338.79 343.49 338.01 342.21 1,418,597 +3.51(+1.04%)
Dec 18, 2019 345.56 346.56 338.40 338.70 1,145,409 -7.14(-2.06%)
Dec 17, 2019 345.40 347.27 343.53 345.84 753,683 +1.15(+0.33%)
Dec 16, 2019 344.33 345.69 342.84 344.69 972,912 +0.04(+0.01%)
Dec 13, 2019 344.56 347.50 342.79 344.65 866,100 -1.25(-0.36%)
Dec 12, 2019 348.77 349.84 344.01 345.90 737,639 -2.81(-0.81%)
Dec 11, 2019 345.73 348.87 344.61 348.71 574,467 +4.23(+1.23%)
Dec 10, 2019 343.06 347.01 343.06 344.48 1,041,108 +1.43(+0.42%)
Dec 09, 2019 344.76 345.61 338.63 343.05 1,137,235 -1.71(-0.50%)
Dec 06, 2019 346.10 348.15 344.32 344.76 947,300 +0.35(+0.10%)
Dec 05, 2019 344.67 345.11 341.91 344.41 803,921 +1.20(+0.35%)
Dec 04, 2019 344.75 347.87 343.15 343.21 708,868 +0.06(+0.02%)
Dec 03, 2019 340.18 344.12 338.73 343.15 1,440,158 +1.42(+0.42%)
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.