Northrop Grumman (NY: NOC )

395.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 391.08 396.72 391.08 395.36 664,977 +5.42(+1.39%)
Oct 14, 2021 390.30 392.82 388.94 389.94 514,725 +1.24(+0.32%)
Oct 13, 2021 389.48 389.92 383.58 388.70 671,143 -1.37(-0.35%)
Oct 12, 2021 392.62 394.65 389.09 390.07 715,079 -3.09(-0.79%)
Oct 11, 2021 390.04 396.58 387.84 393.16 790,250 +3.44(+0.88%)
Oct 08, 2021 383.22 390.93 382.02 389.72 690,353 +7.02(+1.83%)
Oct 07, 2021 378.00 383.85 378.00 382.70 696,186 +5.38(+1.43%)
Oct 06, 2021 368.70 377.47 366.57 377.32 839,986 +7.44(+2.01%)
Oct 05, 2021 365.38 371.27 363.80 369.88 569,709 +4.21(+1.15%)
Oct 04, 2021 361.65 367.29 361.49 365.67 893,850 +4.75(+1.32%)
Oct 01, 2021 361.73 362.89 356.48 360.92 587,801 +0.77(+0.21%)
Sep 30, 2021 363.59 364.64 359.89 360.15 981,588 -2.83(-0.78%)
Sep 29, 2021 358.78 366.00 355.81 362.98 762,276 +4.68(+1.31%)
Sep 28, 2021 356.71 361.00 356.40 358.30 767,232 +1.09(+0.31%)
Sep 27, 2021 356.64 361.33 356.64 357.21 613,081 +1.51(+0.42%)
Sep 24, 2021 352.16 357.14 351.62 355.70 608,718 +4.79(+1.37%)
Sep 23, 2021 351.09 352.80 348.25 350.91 845,242 +2.39(+0.69%)
Sep 22, 2021 347.03 350.47 345.82 348.52 585,929 +3.38(+0.98%)
Sep 21, 2021 348.83 350.35 344.89 345.14 535,203 -3.67(-1.05%)
Sep 20, 2021 346.97 351.65 345.16 348.81 634,803 -1.43(-0.41%)
Sep 17, 2021 350.88 355.75 347.02 350.24 1,901,907 +0.58(+0.17%)
Sep 16, 2021 356.76 357.11 349.26 349.66 584,280 -6.08(-1.71%)
Sep 15, 2021 352.01 357.20 351.42 355.74 611,534 +4.01(+1.14%)
Sep 14, 2021 355.06 355.82 349.11 351.73 848,316 -1.97(-0.56%)
Sep 13, 2021 355.74 357.55 349.76 353.70 647,917 -0.40(-0.11%)
Sep 10, 2021 357.85 358.11 352.86 354.10 670,303 -2.68(-0.75%)
Sep 09, 2021 360.33 361.79 356.70 356.78 1,259,290 -3.62(-1.00%)
Sep 08, 2021 358.77 362.49 358.39 360.40 560,248 +1.52(+0.42%)
Sep 07, 2021 363.54 365.52 358.57 358.88 869,169 -7.05(-1.93%)
Sep 03, 2021 367.76 368.27 365.43 365.93 379,495 -2.37(-0.64%)
Sep 02, 2021 365.00 368.40 365.00 368.30 665,564 +3.32(+0.91%)
Sep 01, 2021 367.89 367.89 364.60 364.98 508,346 -2.72(-0.74%)
Aug 31, 2021 367.37 367.91 364.14 367.70 782,260 +0.08(+0.02%)
Aug 30, 2021 364.75 369.30 363.91 367.62 541,193 +2.78(+0.76%)
Aug 27, 2021 367.09 368.46 363.55 364.84 553,915 -1.92(-0.52%)
Aug 26, 2021 362.13 367.04 360.78 366.76 739,643 +4.10(+1.13%)
Aug 25, 2021 362.95 364.42 361.66 362.66 416,647 -0.11(-0.03%)
Aug 24, 2021 364.45 364.45 362.27 362.77 318,771 -0.15(-0.04%)
Aug 23, 2021 365.00 365.17 362.66 362.92 474,102 -0.08(-0.02%)
Aug 20, 2021 360.21 364.67 359.26 363.00 495,997 +1.91(+0.53%)
Aug 19, 2021 362.15 365.00 359.88 361.09 468,127 -2.07(-0.57%)
Aug 18, 2021 366.52 367.53 363.03 363.16 411,715 -5.47(-1.48%)
Aug 17, 2021 369.03 371.76 365.91 368.63 924,698 +0.01(+0.00%)
Aug 16, 2021 362.46 368.82 359.55 368.62 680,309 +5.51(+1.52%)
Aug 13, 2021 363.88 365.31 362.73 363.11 372,111 -0.75(-0.21%)
Aug 12, 2021 367.35 366.10 361.00 363.86 570,391 -2.24(-0.61%)
Aug 11, 2021 363.80 367.31 362.24 366.10 331,205 +3.42(+0.94%)
Aug 10, 2021 360.22 363.03 358.87 362.68 642,591 +1.69(+0.47%)
Aug 09, 2021 361.72 361.72 359.70 360.99 356,455 -1.12(-0.31%)
Aug 06, 2021 359.86 362.97 359.86 362.11 361,428 +3.39(+0.95%)
Aug 05, 2021 358.65 359.41 357.00 358.72 351,325 +1.47(+0.41%)
Aug 04, 2021 362.85 364.00 356.51 357.25 641,839 -7.19(-1.97%)
Aug 03, 2021 361.35 365.61 358.66 364.44 666,194 +2.60(+0.72%)
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.