Northrop Grumman (NY: NOC )

479.81 +2.45 (+0.51%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 263.96 268.89 263.78 267.43 1,125,224 +2.94(+1.11%)
Feb 27, 2019 263.50 265.03 262.28 264.49 877,120 +0.20(+0.08%)
Feb 26, 2019 264.45 266.57 263.57 264.28 574,938 -0.46(-0.17%)
Feb 25, 2019 267.46 267.62 264.26 264.75 594,522 -1.53(-0.57%)
Feb 22, 2019 265.62 266.45 263.78 266.28 665,405 +2.22(+0.84%)
Feb 21, 2019 264.86 264.98 262.31 264.05 662,945 -0.66(-0.25%)
Feb 20, 2019 264.37 264.91 262.96 264.71 1,116,266 +0.80(+0.30%)
Feb 19, 2019 262.67 264.25 261.37 263.92 708,860 +0.34(+0.13%)
Feb 15, 2019 260.30 263.66 259.51 263.57 1,012,036 +5.86(+2.27%)
Feb 14, 2019 258.63 259.03 256.36 257.72 877,888 -2.48(-0.95%)
Feb 13, 2019 262.63 262.75 259.71 260.19 700,368 -0.72(-0.27%)
Feb 12, 2019 259.71 261.69 258.58 260.91 739,611 +2.40(+0.93%)
Feb 11, 2019 258.00 260.02 257.59 258.51 1,273,536 +0.78(+0.30%)
Feb 08, 2019 254.81 257.82 253.99 257.73 790,902 +1.92(+0.75%)
Feb 07, 2019 256.71 258.23 253.28 255.81 894,846 -1.73(-0.67%)
Feb 06, 2019 255.69 258.67 255.51 257.54 967,437 +1.79(+0.70%)
Feb 05, 2019 257.17 258.27 252.26 255.75 914,494 -0.25(-0.10%)
Feb 04, 2019 250.72 256.16 250.40 256.00 1,430,873 +5.30(+2.11%)
Feb 01, 2019 254.33 256.22 250.31 250.70 1,721,605 -2.38(-0.94%)
Jan 31, 2019 249.51 261.34 247.52 253.08 2,166,363 -4.84(-1.88%)
Jan 30, 2019 257.65 260.08 253.61 257.92 1,465,322 +0.63(+0.25%)
Jan 29, 2019 251.87 258.53 251.07 257.28 1,693,120 +5.35(+2.13%)
Jan 28, 2019 247.82 252.11 246.03 251.93 829,554 +1.34(+0.53%)
Jan 25, 2019 250.99 251.88 248.90 250.59 1,052,104 +2.77(+1.12%)
Jan 24, 2019 248.59 249.54 245.13 247.81 934,637 -0.38(-0.15%)
Jan 23, 2019 245.15 251.08 244.31 248.19 1,118,667 +5.05(+2.08%)
Jan 22, 2019 245.14 246.39 241.34 243.14 578,612 -2.77(-1.13%)
Jan 18, 2019 244.59 248.44 243.93 245.91 1,640,817 +3.37(+1.39%)
Jan 17, 2019 234.09 245.10 233.80 242.54 1,532,299 +7.66(+3.26%)
Jan 16, 2019 238.04 238.04 234.76 234.88 730,272 -2.94(-1.24%)
Jan 15, 2019 239.05 240.56 234.55 237.82 997,050 -0.94(-0.39%)
Jan 14, 2019 235.58 241.42 234.10 238.76 1,056,234 +3.59(+1.53%)
Jan 11, 2019 234.42 235.31 231.85 235.17 727,425 -1.48(-0.62%)
Jan 10, 2019 230.60 236.82 229.93 236.65 1,146,608 +5.06(+2.19%)
Jan 09, 2019 230.45 232.55 229.13 231.59 785,746 +1.09(+0.47%)
Jan 08, 2019 230.90 232.72 227.78 230.49 1,137,529 +1.04(+0.45%)
Jan 07, 2019 227.41 230.85 225.03 229.46 1,391,185 +1.77(+0.78%)
Jan 04, 2019 223.52 227.73 222.74 227.68 1,227,836 +7.33(+3.33%)
Jan 03, 2019 224.81 225.07 218.87 220.35 1,253,844 -5.92(-2.62%)
Jan 02, 2019 221.50 226.45 217.75 226.28 1,615,710 +1.35(+0.60%)
Dec 31, 2018 223.47 226.78 222.01 224.93 1,210,306 +2.43(+1.09%)
Dec 28, 2018 221.69 226.15 219.58 222.49 1,385,058 +2.46(+1.12%)
Dec 27, 2018 212.21 220.08 209.41 220.03 1,364,185 +6.37(+2.98%)
Dec 26, 2018 208.06 214.06 205.39 213.67 1,780,948 +5.89(+2.83%)
Dec 24, 2018 213.63 215.11 207.69 207.78 886,716 -8.28(-3.83%)
Dec 21, 2018 218.85 222.51 214.79 216.06 3,325,621 -7.70(-3.44%)
Dec 20, 2018 230.90 232.37 222.00 223.75 1,659,090 -8.94(-3.84%)
Dec 19, 2018 235.86 240.50 230.45 232.69 1,428,659 -3.30(-1.40%)
Dec 18, 2018 238.07 240.23 233.54 235.99 1,096,042 -0.28(-0.12%)
Dec 17, 2018 239.87 241.60 234.97 236.26 1,124,633 -5.02(-2.08%)
Dec 14, 2018 243.39 245.44 240.10 241.28 1,203,774 -4.72(-1.92%)
Dec 13, 2018 247.69 248.49 243.87 246.00 1,891,518 -2.08(-0.84%)
Dec 12, 2018 248.14 250.59 247.53 248.08 1,597,724 +1.94(+0.79%)
Dec 11, 2018 252.62 256.27 242.64 246.14 2,095,210 -2.05(-0.83%)
Dec 10, 2018 239.36 249.82 239.36 248.19 3,277,377 +11.66(+4.93%)
Dec 07, 2018 235.99 239.73 234.53 236.54 1,911,709 +0.49(+0.21%)
Dec 06, 2018 226.42 236.05 225.54 236.05 2,932,259 +6.59(+2.87%)
Dec 04, 2018 239.00 239.91 228.35 229.46 3,149,563 -10.68(-4.45%)
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.