Northrop Grumman (NY: NOC )

528.94 -11.61 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 539.00 545.73 528.83 528.94 588,990 -11.61(-2.15%)
Dec 08, 2022 545.00 546.75 539.26 540.55 378,746 +0.34(+0.06%)
Dec 07, 2022 532.18 540.94 529.90 540.21 582,991 +8.40(+1.58%)
Dec 06, 2022 543.80 543.80 528.36 531.81 576,589 -9.62(-1.78%)
Dec 05, 2022 539.52 543.19 533.85 541.43 671,109 -4.17(-0.76%)
Dec 02, 2022 528.58 549.87 527.39 545.60 843,650 +15.30(+2.89%)
Dec 01, 2022 534.62 535.42 521.60 530.30 568,143 -2.99(-0.56%)
Nov 30, 2022 527.95 534.89 524.46 533.29 786,513 +4.94(+0.93%)
Nov 29, 2022 524.87 529.70 523.20 528.35 385,546 +3.47(+0.66%)
Nov 28, 2022 524.72 530.53 522.44 524.88 490,632 -2.95(-0.56%)
Nov 25, 2022 526.87 529.79 522.08 527.83 254,358 +7.22(+1.39%)
Nov 23, 2022 522.70 524.03 516.65 520.61 555,487 -2.30(-0.44%)
Nov 22, 2022 528.15 532.00 521.70 522.91 637,513 -3.21(-0.61%)
Nov 21, 2022 519.98 530.68 518.77 526.12 864,336 +7.43(+1.43%)
Nov 18, 2022 517.12 523.05 514.12 518.70 866,409 +1.56(+0.30%)
Nov 17, 2022 503.27 518.07 503.15 517.13 953,926 +13.67(+2.72%)
Nov 16, 2022 497.35 505.99 494.40 503.46 1,070,470 +4.39(+0.88%)
Nov 15, 2022 483.39 508.31 478.33 499.06 1,908,454 +18.92(+3.94%)
Nov 14, 2022 494.36 498.41 476.88 480.14 2,201,858 -10.92(-2.22%)
Nov 11, 2022 516.25 517.11 488.58 491.07 2,274,975 -38.76(-7.32%)
Nov 10, 2022 538.99 538.99 521.99 529.83 1,224,061 -1.55(-0.29%)
Nov 09, 2022 538.87 541.39 531.04 531.37 603,618 -7.76(-1.44%)
Nov 08, 2022 531.57 540.34 530.57 539.14 654,721 +6.14(+1.15%)
Nov 07, 2022 521.32 535.80 518.84 533.00 807,224 +11.96(+2.30%)
Nov 04, 2022 524.26 525.41 508.32 521.04 1,246,118 -2.73(-0.52%)
Nov 03, 2022 526.29 529.59 523.73 523.77 1,203,962 -4.77(-0.90%)
Nov 02, 2022 532.28 528.08 528.54 1,115,647 -5.56(-1.04%)
Nov 01, 2022 547.80 548.29 532.49 534.11 1,307,419 -13.09(-2.39%)
Oct 31, 2022 543.00 551.83 542.16 547.19 1,092,599 +0.90(+0.16%)
Oct 28, 2022 538.29 554.43 529.24 546.29 1,321,117 +12.56(+2.35%)
Oct 27, 2022 510.88 536.03 506.32 533.74 1,695,130 +4.50(+0.85%)
Oct 26, 2022 527.81 533.44 523.14 529.23 944,348 +4.23(+0.80%)
Oct 25, 2022 518.65 526.25 515.74 525.00 766,190 +0.79(+0.15%)
Oct 24, 2022 525.87 532.87 522.54 524.22 869,576 +3.29(+0.63%)
Oct 21, 2022 510.86 523.61 507.81 520.93 1,057,775 +10.19(+1.99%)
Oct 20, 2022 510.06 514.78 507.47 510.74 880,864 +1.52(+0.30%)
Oct 19, 2022 503.17 515.08 499.86 509.22 1,360,449 +4.10(+0.81%)
Oct 18, 2022 478.41 508.20 477.39 505.12 1,859,007 +31.60(+6.67%)
Oct 17, 2022 465.66 477.12 464.72 473.52 1,126,148 +10.86(+2.35%)
Oct 14, 2022 494.06 495.33 461.58 462.65 1,648,464 -37.13(-7.43%)
Oct 13, 2022 486.47 501.38 484.77 499.78 925,058 +9.03(+1.84%)
Oct 12, 2022 506.46 506.45 490.57 490.75 975,754 -14.88(-2.94%)
Oct 11, 2022 502.46 512.86 501.59 505.63 839,261 +3.47(+0.69%)
Oct 10, 2022 497.17 507.31 496.35 502.16 1,380,158 +7.71(+1.56%)
Oct 07, 2022 483.55 494.88 481.42 494.45 1,101,323 +10.82(+2.24%)
Oct 06, 2022 482.12 484.69 479.40 483.62 606,943 +0.78(+0.16%)
Oct 05, 2022 485.39 487.88 479.09 482.85 622,954 -5.81(-1.19%)
Oct 04, 2022 486.80 495.47 485.40 488.66 989,027 +4.56(+0.94%)
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.