Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 299.67 308.87 294.03 307.95 3,119,285 -2.56(-0.82%)
Feb 27, 2020 308.56 316.33 304.35 310.50 2,193,855 -2.57(-0.82%)
Feb 26, 2020 320.74 325.09 313.07 313.08 997,809 -5.29(-1.66%)
Feb 25, 2020 338.13 338.47 317.25 318.37 1,557,773 -18.19(-5.40%)
Feb 24, 2020 335.25 342.61 335.00 336.56 1,065,154 -5.26(-1.54%)
Feb 21, 2020 337.75 342.68 335.28 341.82 940,024 +2.88(+0.85%)
Feb 20, 2020 340.83 343.01 336.40 338.94 1,066,562 -2.70(-0.79%)
Feb 19, 2020 348.24 349.33 341.46 341.64 926,586 -5.85(-1.68%)
Feb 18, 2020 343.09 347.70 341.27 347.49 869,052 +1.38(+0.40%)
Feb 14, 2020 344.13 346.76 342.44 346.11 680,555 +2.74(+0.80%)
Feb 13, 2020 342.15 345.67 340.61 343.37 909,442 +0.25(+0.07%)
Feb 12, 2020 343.00 344.51 339.62 343.12 1,002,515 -0.29(-0.08%)
Feb 11, 2020 340.16 347.08 339.46 343.40 747,695 +4.43(+1.31%)
Feb 10, 2020 336.88 339.66 333.68 338.97 768,185 +1.75(+0.52%)
Feb 07, 2020 339.06 341.66 336.95 337.23 846,996 -2.17(-0.64%)
Feb 06, 2020 342.17 342.17 338.24 339.40 921,725 -3.78(-1.10%)
Feb 05, 2020 338.31 344.20 334.78 343.18 873,638 +5.59(+1.66%)
Feb 04, 2020 342.09 343.27 335.90 337.59 1,130,020 -1.81(-0.53%)
Feb 03, 2020 342.74 345.23 338.48 339.40 1,410,648 -10.10(-2.89%)
Jan 31, 2020 357.67 358.60 347.17 349.50 1,164,446 -9.61(-2.68%)
Jan 30, 2020 348.12 359.23 344.47 359.11 1,497,605 +2.07(+0.58%)
Jan 29, 2020 358.74 358.74 352.83 357.04 685,470 +0.76(+0.21%)
Jan 28, 2020 355.03 358.28 349.17 356.28 722,847 +2.58(+0.73%)
Jan 27, 2020 353.03 355.49 350.62 353.70 712,973 -2.40(-0.67%)
Jan 24, 2020 357.38 358.46 354.75 356.09 790,944 +0.13(+0.04%)
Jan 23, 2020 350.64 356.09 349.67 355.96 1,178,293 +5.77(+1.65%)
Jan 22, 2020 353.16 354.88 350.10 350.20 926,257 -2.62(-0.74%)
Jan 21, 2020 353.99 355.67 348.93 352.82 1,522,786 -1.72(-0.48%)
Jan 17, 2020 358.93 358.93 352.97 354.54 1,326,493 -3.55(-0.99%)
Jan 16, 2020 356.07 358.87 354.16 358.09 899,251 +3.28(+0.93%)
Jan 15, 2020 349.60 356.22 349.60 354.81 697,194 +5.22(+1.49%)
Jan 14, 2020 350.64 351.00 348.11 349.59 793,722 -2.02(-0.57%)
Jan 13, 2020 350.58 352.47 349.72 351.61 715,267 +2.28(+0.65%)
Jan 10, 2020 347.44 349.90 345.01 349.33 1,262,724 +1.89(+0.55%)
Jan 09, 2020 345.75 348.50 344.46 347.44 794,881 +1.93(+0.56%)
Jan 08, 2020 351.02 353.88 342.53 345.50 1,406,554 -4.37(-1.25%)
Jan 07, 2020 348.61 351.49 346.25 349.87 931,671 -0.80(-0.23%)
Jan 06, 2020 354.52 356.67 347.64 350.67 2,283,392 +0.77(+0.22%)
Jan 03, 2020 343.51 350.66 341.85 349.91 2,787,168 +18.02(+5.43%)
Jan 02, 2020 321.38 331.89 320.62 331.89 1,009,492 +10.94(+3.41%)
Dec 31, 2019 324.96 325.62 319.79 320.94 973,033 -4.76(-1.46%)
Dec 30, 2019 324.43 327.27 323.67 325.70 616,809 +2.45(+0.76%)
Dec 27, 2019 325.17 325.64 322.30 323.25 382,397 -1.42(-0.44%)
Dec 26, 2019 324.36 325.62 322.86 324.67 463,772 +0.82(+0.25%)
Dec 24, 2019 325.47 325.71 322.67 323.85 245,750 -0.97(-0.30%)
Dec 23, 2019 325.21 327.41 323.31 324.82 699,047 +2.06(+0.64%)
Dec 20, 2019 320.92 323.05 317.64 322.75 1,644,693 +3.45(+1.08%)
Dec 19, 2019 316.11 320.50 315.38 319.30 1,520,368 +3.27(+1.04%)
Dec 18, 2019 322.43 323.36 315.75 316.03 1,227,581 -6.66(-2.06%)
Dec 17, 2019 322.28 324.02 320.54 322.69 807,752 +1.07(+0.33%)
Dec 16, 2019 321.28 322.55 319.89 321.62 1,042,709 +0.04(+0.01%)
Dec 13, 2019 321.50 324.24 319.84 321.58 928,234 -1.17(-0.36%)
Dec 12, 2019 325.42 326.42 320.98 322.75 790,557 -2.62(-0.81%)
Dec 11, 2019 322.59 325.52 321.54 325.37 615,679 +3.95(+1.23%)
Dec 10, 2019 320.10 323.78 320.10 321.42 1,115,797 +1.33(+0.42%)
Dec 09, 2019 321.68 322.48 315.96 320.09 1,218,821 -1.60(-0.50%)
Dec 06, 2019 322.93 324.85 321.27 321.68 1,015,259 +0.33(+0.10%)
Dec 05, 2019 321.60 322.01 319.02 321.36 861,594 +1.12(+0.35%)
Dec 04, 2019 321.67 324.58 320.18 320.24 759,722 +0.06(+0.02%)
Dec 03, 2019 317.41 321.08 316.06 320.18 1,543,475 +1.32(+0.42%)
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.