Northrop Grumman (NY: NOC )

478.39 +1.03 (+0.22%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 239.34 239.63 234.06 238.69 4,362,047 +0.38(+0.16%)
Nov 29, 2018 240.61 240.91 236.23 238.31 1,779,508 -2.42(-1.01%)
Nov 28, 2018 238.78 241.34 237.28 240.73 1,333,019 +2.72(+1.14%)
Nov 27, 2018 241.57 242.05 234.09 238.01 1,858,477 -5.08(-2.09%)
Nov 26, 2018 245.08 247.57 241.14 243.09 1,124,933 -0.63(-0.26%)
Nov 23, 2018 243.25 245.63 242.58 243.72 452,518 -1.02(-0.42%)
Nov 21, 2018 244.75 244.75 244.75 0 +0.82(+0.34%)
Nov 20, 2018 240.23 244.99 236.66 243.92 1,633,369 -2.24(-0.91%)
Nov 19, 2018 249.57 249.57 243.66 246.16 1,914,020 -3.09(-1.24%)
Nov 16, 2018 247.78 251.62 246.74 249.25 1,118,334 +0.27(+0.11%)
Nov 15, 2018 246.18 251.32 244.25 248.99 1,049,944 +1.49(+0.60%)
Nov 14, 2018 252.23 253.38 247.19 247.50 1,673,544 -2.67(-1.07%)
Nov 13, 2018 253.32 255.22 249.60 250.17 1,605,413 -3.58(-1.41%)
Nov 12, 2018 261.08 261.08 253.54 253.74 994,110 -7.48(-2.86%)
Nov 09, 2018 257.66 262.58 255.99 261.22 860,299 +1.55(+0.60%)
Nov 08, 2018 262.03 263.79 255.54 259.67 1,599,045 -1.72(-0.66%)
Nov 07, 2018 259.64 261.44 256.34 261.38 1,644,217 +2.90(+1.12%)
Nov 06, 2018 254.52 258.91 254.52 258.49 2,105,520 +3.02(+1.18%)
Nov 05, 2018 251.75 256.22 251.16 255.47 1,399,856 +5.16(+2.06%)
Nov 02, 2018 250.98 254.01 248.87 250.31 2,007,292 +0.59(+0.24%)
Nov 01, 2018 240.87 250.18 240.62 249.72 1,978,621 +10.24(+4.28%)
Oct 31, 2018 241.12 243.93 239.21 239.48 1,696,374 +0.78(+0.33%)
Oct 30, 2018 232.38 238.84 230.07 238.70 2,683,148 +4.39(+1.87%)
Oct 29, 2018 249.94 250.40 231.41 234.31 2,757,237 -12.38(-5.02%)
Oct 26, 2018 244.20 248.60 240.93 246.69 2,156,491 -0.13(-0.05%)
Oct 25, 2018 261.68 262.37 245.48 246.82 2,994,542 -14.52(-5.56%)
Oct 24, 2018 283.75 284.32 260.69 261.34 2,642,303 -16.69(-6.00%)
Oct 23, 2018 276.77 283.15 273.88 278.03 1,462,249 -2.40(-0.86%)
Oct 22, 2018 282.06 282.06 279.15 280.44 836,177 -0.84(-0.30%)
Oct 19, 2018 281.35 283.63 280.25 281.28 1,529,068 -0.49(-0.17%)
Oct 18, 2018 281.54 283.64 278.13 281.76 1,067,831 -1.19(-0.42%)
Oct 17, 2018 284.84 285.80 282.60 282.95 1,201,139 -2.37(-0.83%)
Oct 16, 2018 280.16 285.55 278.91 285.32 1,296,176 +5.93(+2.12%)
Oct 15, 2018 277.10 281.48 276.76 279.38 980,791 +2.95(+1.07%)
Oct 12, 2018 275.06 276.88 269.66 276.43 1,499,206 +4.34(+1.60%)
Oct 11, 2018 281.44 282.05 270.80 272.09 1,504,698 -10.45(-3.70%)
Oct 10, 2018 286.37 286.88 280.55 282.54 1,587,366 -4.71(-1.64%)
Oct 09, 2018 290.62 290.85 287.13 287.25 955,436 -4.39(-1.50%)
Oct 08, 2018 291.34 293.37 289.45 291.63 848,675 -1.23(-0.42%)
Oct 05, 2018 291.25 293.77 289.43 292.86 1,188,230 +2.06(+0.71%)
Oct 04, 2018 290.50 291.08 288.54 290.80 861,505 +0.42(+0.14%)
Oct 03, 2018 292.55 294.12 290.26 290.38 959,786 -1.04(-0.36%)
Oct 02, 2018 291.73 292.24 290.58 291.43 827,884 +0.25(+0.08%)
Oct 01, 2018 290.77 292.04 288.98 291.18 909,681 +1.03(+0.36%)
Sep 28, 2018 289.27 290.38 288.06 290.14 1,111,115 +0.55(+0.19%)
Sep 27, 2018 287.32 289.67 285.68 289.60 1,405,805 +2.00(+0.70%)
Sep 26, 2018 288.43 289.38 286.20 287.59 1,636,023 +0.15(+0.05%)
Sep 25, 2018 280.37 287.74 279.85 287.44 1,276,977 +7.59(+2.71%)
Sep 24, 2018 280.35 280.76 278.01 279.85 892,080 -0.53(-0.19%)
Sep 21, 2018 277.01 281.51 276.79 280.38 1,851,530 +4.83(+1.75%)
Sep 20, 2018 285.05 286.01 271.21 275.55 2,699,128 -9.92(-3.47%)
Sep 19, 2018 290.41 291.73 284.29 285.47 1,994,349 -4.91(-1.69%)
Sep 18, 2018 284.71 290.78 284.71 290.38 1,433,046 +6.04(+2.13%)
Sep 17, 2018 281.07 284.78 280.67 284.34 1,220,018 +3.36(+1.20%)
Sep 14, 2018 277.74 281.33 277.02 280.98 916,631 +3.59(+1.30%)
Sep 13, 2018 277.46 281.62 274.29 277.38 1,300,901 -0.11(-0.04%)
Sep 12, 2018 276.14 278.31 275.60 277.49 983,878 +0.51(+0.18%)
Sep 11, 2018 276.92 279.23 275.91 276.98 1,370,628 -0.89(-0.32%)
Sep 10, 2018 275.07 277.94 272.96 277.87 1,942,540 +3.13(+1.14%)
Sep 07, 2018 275.38 275.50 272.82 274.74 810,092 -1.07(-0.39%)
Sep 06, 2018 271.56 276.26 271.56 275.81 1,280,898 +4.52(+1.66%)
Sep 05, 2018 271.48 272.57 270.38 271.29 707,299 -0.82(-0.30%)
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.