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

Northrop Grumman (NY: NOC )

452.50 +0.45 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 445.86 467.21 445.86 465.77 1,392,034 +16.31(+3.63%)
Jun 29, 2022 455.48 455.48 447.04 449.46 603,035 -2.78(-0.62%)
Jun 28, 2022 455.61 461.15 451.76 452.24 599,242 -2.09(-0.46%)
Jun 27, 2022 449.04 456.34 448.94 454.33 557,516 +3.04(+0.67%)
Jun 24, 2022 447.70 451.99 443.42 451.30 830,031 +7.26(+1.63%)
Jun 23, 2022 446.19 448.33 437.43 444.04 631,344 -2.31(-0.52%)
Jun 22, 2022 442.07 451.60 440.89 446.34 554,781 -5.02(-1.11%)
Jun 21, 2022 436.64 452.35 436.62 451.37 801,949 +19.31(+4.47%)
Jun 17, 2022 435.05 439.66 424.41 432.06 1,406,268 -4.95(-1.13%)
Jun 16, 2022 442.49 446.47 435.60 437.01 1,084,182 -9.18(-2.06%)
Jun 15, 2022 444.06 450.28 435.72 446.19 898,351 +3.88(+0.88%)
Jun 14, 2022 447.67 450.58 436.55 442.31 840,835 -6.05(-1.35%)
Jun 13, 2022 447.47 453.30 445.32 448.36 1,364,510 -3.06(-0.68%)
Jun 10, 2022 447.06 453.38 440.88 451.42 991,335 +0.88(+0.19%)
Jun 09, 2022 457.68 458.65 450.06 450.54 866,733 -9.28(-2.02%)
Jun 08, 2022 474.77 478.39 459.44 459.81 876,552 -19.09(-3.99%)
Jun 07, 2022 465.99 479.13 463.94 478.90 763,344 +12.85(+2.76%)
Jun 06, 2022 466.45 471.00 464.69 466.05 602,612 +0.48(+0.10%)
Jun 03, 2022 449.81 465.80 449.81 465.58 896,453 +15.09(+3.35%)
Jun 02, 2022 453.61 454.51 437.66 450.49 1,183,079 -1.34(-0.30%)
Jun 01, 2022 455.27 459.29 446.49 451.83 820,552 -3.62(-0.79%)
May 31, 2022 453.51 456.15 444.62 455.45 1,808,432 -2.71(-0.59%)
May 27, 2022 453.68 458.45 450.21 458.17 663,758 +4.92(+1.09%)
May 26, 2022 456.44 462.03 452.47 453.25 784,216 -0.18(-0.04%)
May 25, 2022 456.84 460.03 452.98 453.43 612,957 -3.37(-0.74%)
May 24, 2022 441.75 458.10 441.75 456.80 818,904 +13.89(+3.14%)
May 23, 2022 433.10 444.36 432.76 442.91 579,117 +13.03(+3.03%)
May 20, 2022 436.52 437.20 424.24 429.88 655,859 -5.01(-1.15%)
May 19, 2022 435.74 439.63 425.87 434.89 782,404 -6.18(-1.40%)
May 18, 2022 445.29 448.25 437.57 441.07 781,676 -4.28(-0.96%)
May 17, 2022 444.66 448.18 439.71 445.34 599,110 +1.16(+0.26%)
May 16, 2022 439.90 447.32 439.20 444.18 604,973 +5.09(+1.16%)
May 13, 2022 438.02 440.66 433.76 439.09 594,944 +1.99(+0.45%)
May 12, 2022 434.52 437.23 429.26 437.10 971,533 +4.17(+0.96%)
May 11, 2022 436.03 444.46 431.56 432.93 830,399 -3.38(-0.78%)
May 10, 2022 438.72 442.50 433.57 436.31 952,887 -3.89(-0.88%)
May 09, 2022 451.82 452.75 438.62 440.20 908,525 -14.27(-3.14%)
May 06, 2022 450.29 455.21 443.79 454.48 954,405 +1.98(+0.44%)
May 05, 2022 449.18 455.95 443.27 452.50 1,608,558 +3.97(+0.88%)
May 04, 2022 439.81 449.92 436.61 448.53 817,012 +10.98(+2.51%)
May 03, 2022 430.96 439.47 426.35 437.56 1,109,710 +12.25(+2.88%)
May 02, 2022 423.86 431.14 418.81 425.31 783,700 -0.76(-0.18%)
Apr 29, 2022 434.03 435.70 424.74 426.06 978,268 -5.60(-1.30%)
Apr 28, 2022 423.74 436.13 419.27 431.66 1,147,546 +5.24(+1.23%)
Apr 27, 2022 430.70 437.01 426.42 426.42 864,627 -2.66(-0.62%)
Apr 26, 2022 431.19 438.75 427.05 429.08 632,336 -1.46(-0.34%)
Apr 25, 2022 430.52 431.49 420.98 430.55 627,238 -3.28(-0.76%)
Apr 22, 2022 430.27 442.80 430.20 433.82 749,910 +3.83(+0.89%)
Apr 21, 2022 450.55 451.40 429.58 429.99 977,209 -19.34(-4.31%)
Apr 20, 2022 451.77 454.89 448.44 449.34 622,408 -0.98(-0.22%)
Apr 19, 2022 451.57 459.47 449.42 450.32 559,487 -1.14(-0.25%)
Apr 18, 2022 453.02 459.00 448.05 451.45 587,149 -1.57(-0.35%)
Apr 14, 2022 454.26 455.98 449.27 453.02 1,155,402 +2.60(+0.58%)
Apr 13, 2022 453.80 455.80 446.36 450.42 580,647 +1.20(+0.27%)
Apr 12, 2022 449.25 452.52 445.38 449.22 652,326 +1.11(+0.25%)
Apr 11, 2022 452.23 456.66 447.69 448.12 896,284 -1.47(-0.33%)
Apr 08, 2022 458.41 462.78 445.40 449.59 937,962 -6.89(-1.51%)
Apr 07, 2022 446.04 458.30 445.10 456.48 785,476 +9.03(+2.02%)
Apr 06, 2022 441.19 452.26 441.08 447.46 831,237 +7.22(+1.64%)
Apr 05, 2022 436.82 449.43 436.82 440.23 594,258 +1.67(+0.38%)
Apr 04, 2022 441.61 442.69 430.88 438.56 735,579 -2.42(-0.55%)
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.