Northrop Grumman (NY: NOC )

398.81 USD +1.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 399.76 407.60 397.82 398.81 905,245 +1.40(+0.35%)
Jan 20, 2022 401.49 404.40 396.98 397.41 843,947 -4.24(-1.06%)
Jan 19, 2022 403.05 408.97 401.48 401.65 570,150 +0.02(+0.00%)
Jan 18, 2022 403.33 404.00 395.89 401.63 774,766 -1.82(-0.45%)
Jan 14, 2022 403.45 0 +5.84(+1.47%)
Jan 13, 2022 395.53 399.87 394.37 397.61 665,328 +2.08(+0.53%)
Jan 12, 2022 401.32 402.23 393.65 395.53 714,842 -5.07(-1.27%)
Jan 11, 2022 397.70 401.69 395.50 400.60 605,030 -1.63(-0.41%)
Jan 10, 2022 405.00 406.84 399.24 402.23 1,018,119 +1.81(+0.45%)
Jan 07, 2022 398.32 401.15 398.32 400.42 908,655 +3.15(+0.79%)
Jan 06, 2022 397.56 399.83 394.40 397.27 764,318 +2.28(+0.58%)
Jan 05, 2022 391.04 399.57 390.18 394.99 1,072,684 -2.00(-0.50%)
Jan 04, 2022 387.54 397.85 387.54 396.99 740,468 +11.46(+2.97%)
Jan 03, 2022 386.95 388.07 382.74 385.53 662,143 -1.54(-0.40%)
Dec 31, 2021 384.01 388.21 383.98 387.07 414,113 +2.54(+0.66%)
Dec 30, 2021 385.75 387.73 384.20 384.53 375,869 -0.46(-0.12%)
Dec 29, 2021 385.33 386.75 384.22 384.99 365,203 -0.34(-0.09%)
Dec 28, 2021 382.70 387.95 382.01 385.33 307,842 +1.12(+0.29%)
Dec 27, 2021 381.49 384.82 381.19 384.21 362,155 +3.04(+0.80%)
Dec 23, 2021 380.52 384.17 380.01 381.17 610,481 +1.36(+0.36%)
Dec 22, 2021 378.49 381.00 378.49 379.81 715,178 +1.32(+0.35%)
Dec 21, 2021 371.43 380.19 370.98 378.49 798,292 +8.54(+2.31%)
Dec 20, 2021 376.21 377.17 367.00 369.95 860,815 -7.51(-1.99%)
Dec 17, 2021 379.48 380.54 376.53 377.46 1,144,185 -1.26(-0.33%)
Dec 16, 2021 380.19 383.07 377.52 378.72 721,420 -0.10(-0.03%)
Dec 15, 2021 376.74 379.66 374.20 378.82 671,986 +2.60(+0.69%)
Dec 14, 2021 376.65 382.32 375.48 376.22 906,738 -1.11(-0.29%)
Dec 13, 2021 371.22 378.95 370.90 377.33 904,733 +6.27(+1.69%)
Dec 10, 2021 368.20 371.86 366.00 371.06 480,302 +3.20(+0.87%)
Dec 09, 2021 362.59 368.35 360.89 367.86 753,746 +3.77(+1.04%)
Dec 08, 2021 363.54 367.33 362.36 364.09 467,456 +1.42(+0.39%)
Dec 07, 2021 363.13 365.07 360.75 362.67 919,955 -1.29(-0.35%)
Dec 06, 2021 361.22 367.36 360.01 363.96 1,095,982 +6.12(+1.71%)
Dec 03, 2021 352.60 358.16 352.60 357.84 747,360 +5.27(+1.49%)
Dec 02, 2021 348.44 355.80 347.87 352.57 700,658 +6.59(+1.90%)
Dec 01, 2021 349.62 352.92 345.91 345.98 711,978 -2.82(-0.81%)
Nov 30, 2021 354.11 354.79 348.33 348.80 1,276,250 -7.59(-2.13%)
Nov 29, 2021 355.32 358.80 352.63 356.39 532,838 +2.41(+0.68%)
Nov 26, 2021 352.79 357.29 351.73 353.98 524,157 -7.39(-2.04%)
Nov 24, 2021 364.39 368.30 360.80 361.37 607,063 -2.84(-0.78%)
Nov 23, 2021 363.59 368.25 362.01 364.21 775,986 +1.06(+0.29%)
Nov 22, 2021 354.44 365.34 353.33 363.15 942,953 +10.02(+2.84%)
Nov 19, 2021 351.63 354.50 347.69 353.13 788,989 +1.71(+0.49%)
Nov 18, 2021 354.36 352.78 351.29 351.42 1,438,885 -2.54(-0.72%)
Nov 17, 2021 355.44 356.77 353.76 353.96 784,790 -0.64(-0.18%)
Nov 16, 2021 360.46 361.23 354.57 354.60 787,811 -5.40(-1.50%)
Nov 15, 2021 360.50 361.59 359.27 360.00 961,620 +0.35(+0.10%)
Nov 12, 2021 359.61 360.88 358.38 359.65 493,649 -0.29(-0.08%)
Nov 11, 2021 361.05 361.60 357.00 359.94 475,416 -2.16(-0.60%)
Nov 10, 2021 363.79 361.37 362.10 640,495 -2.42(-0.66%)
Nov 09, 2021 363.70 365.95 360.63 364.52 550,709 +1.25(+0.34%)
Nov 08, 2021 365.00 365.45 360.36 363.27 523,925 -1.10(-0.30%)
Nov 05, 2021 361.00 366.54 358.53 364.37 1,106,039 +7.71(+2.16%)
Nov 04, 2021 353.27 359.54 353.27 356.66 988,879 +2.55(+0.72%)
Nov 03, 2021 350.02 354.75 349.50 354.11 675,307 +0.91(+0.26%)
Nov 02, 2021 357.00 358.27 350.34 353.20 933,458 -1.65(-0.46%)
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.