Northrop Grumman (NY: NOC )

478.91 +1.55 (+0.32%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 401.74 429.50 401.37 428.72 2,684,423 +31.48(+7.93%)
Feb 25, 2022 381.40 398.61 389.96 397.24 1,299,431 +15.27(+4.00%)
Feb 24, 2022 382.09 389.12 376.65 381.97 1,602,801 +9.09(+2.44%)
Feb 23, 2022 378.98 381.11 371.68 372.88 689,663 -4.49(-1.19%)
Feb 22, 2022 381.37 382.95 373.65 377.37 744,622 -0.50(-0.13%)
Feb 18, 2022 377.87 0 -6.62(-1.72%)
Feb 17, 2022 379.34 387.63 378.02 384.50 919,306 +4.30(+1.13%)
Feb 16, 2022 371.82 380.78 371.64 380.20 1,124,447 +8.59(+2.31%)
Feb 15, 2022 373.94 375.62 367.30 371.61 815,533 -5.63(-1.49%)
Feb 14, 2022 383.42 383.75 369.69 377.24 1,770,465 -8.42(-2.18%)
Feb 11, 2022 369.89 387.50 367.26 385.67 1,835,344 +16.71(+4.53%)
Feb 10, 2022 369.67 373.13 366.94 368.96 938,130 -2.26(-0.61%)
Feb 09, 2022 367.11 371.52 366.63 371.22 727,639 +4.87(+1.33%)
Feb 08, 2022 361.49 367.00 358.95 366.35 628,736 +5.95(+1.65%)
Feb 07, 2022 357.87 362.76 355.61 360.40 558,793 +3.29(+0.92%)
Feb 04, 2022 359.57 362.10 354.45 357.11 551,318 -3.92(-1.09%)
Feb 03, 2022 359.76 361.98 361.03 699,731 +2.73(+0.76%)
Feb 02, 2022 354.84 359.20 352.76 358.29 791,859 +0.39(+0.11%)
Feb 01, 2022 357.24 359.21 352.15 357.91 929,745 +0.66(+0.18%)
Jan 31, 2022 363.88 354.33 357.25 1,182,284 -9.95(-2.71%)
Jan 28, 2022 357.78 367.72 356.71 367.20 953,595 +6.00(+1.66%)
Jan 27, 2022 376.42 377.82 358.66 361.20 1,861,538 -28.24(-7.25%)
Jan 26, 2022 388.75 394.77 385.54 389.44 1,150,425 +0.05(+0.01%)
Jan 25, 2022 386.04 390.96 379.57 389.39 1,022,623 +0.12(+0.03%)
Jan 24, 2022 384.39 390.91 381.23 389.28 1,349,446 +4.10(+1.07%)
Jan 21, 2022 386.09 393.66 384.22 385.17 960,971 +1.35(+0.35%)
Jan 20, 2022 387.76 390.57 383.40 383.82 873,828 -4.10(-1.06%)
Jan 19, 2022 389.27 394.99 387.75 387.92 590,337 +0.02(+0.00%)
Jan 18, 2022 389.54 390.19 382.35 387.90 802,198 -1.76(-0.45%)
Jan 14, 2022 389.65 0 +5.64(+1.47%)
Jan 13, 2022 382.00 386.20 380.88 384.01 688,885 +2.01(+0.53%)
Jan 12, 2022 387.60 388.48 380.19 382.00 740,152 -4.90(-1.27%)
Jan 11, 2022 384.10 387.95 381.98 386.90 626,452 -1.57(-0.41%)
Jan 10, 2022 391.15 392.93 385.59 388.48 1,054,167 +1.75(+0.45%)
Jan 07, 2022 384.70 387.43 384.70 386.73 940,828 +3.04(+0.79%)
Jan 06, 2022 383.96 386.16 380.91 383.69 791,380 +2.20(+0.58%)
Jan 05, 2022 377.67 385.90 376.84 381.48 1,110,664 -1.93(-0.50%)
Jan 04, 2022 374.29 384.25 374.29 383.41 766,686 +11.07(+2.97%)
Jan 03, 2022 373.72 374.80 369.65 372.35 685,587 -1.49(-0.40%)
Dec 31, 2021 370.88 374.94 370.85 373.83 428,775 +2.45(+0.66%)
Dec 30, 2021 372.56 374.47 371.06 371.38 389,177 -0.44(-0.12%)
Dec 29, 2021 372.15 373.52 371.08 371.82 378,133 -0.33(-0.09%)
Dec 28, 2021 369.61 374.68 368.94 372.15 318,741 +1.08(+0.29%)
Dec 27, 2021 368.44 371.66 368.15 371.07 374,977 +2.94(+0.80%)
Dec 23, 2021 367.51 371.03 367.01 368.13 632,096 +1.31(+0.36%)
Dec 22, 2021 365.55 367.97 365.55 366.82 740,500 +1.27(+0.35%)
Dec 21, 2021 358.73 367.19 358.29 365.55 826,557 +8.25(+2.31%)
Dec 20, 2021 363.35 364.27 354.45 357.30 891,294 -7.25(-1.99%)
Dec 17, 2021 366.50 367.53 363.65 364.55 1,184,697 -1.22(-0.33%)
Dec 16, 2021 367.19 369.97 364.61 365.77 746,963 -0.10(-0.03%)
Dec 15, 2021 363.86 366.68 361.40 365.87 695,779 +2.51(+0.69%)
Dec 14, 2021 363.77 369.25 362.64 363.36 938,843 -1.07(-0.29%)
Dec 13, 2021 358.53 365.99 358.22 364.43 936,767 +6.06(+1.69%)
Dec 10, 2021 355.61 359.14 353.48 358.37 497,308 +3.09(+0.87%)
Dec 09, 2021 350.19 355.75 348.55 355.28 780,434 +3.64(+1.04%)
Dec 08, 2021 351.11 354.76 349.97 351.64 484,007 +1.37(+0.39%)
Dec 07, 2021 350.71 352.59 348.41 350.27 952,528 -1.25(-0.35%)
Dec 06, 2021 348.87 354.80 347.70 351.51 1,134,787 +5.91(+1.71%)
Dec 03, 2021 340.54 345.92 340.54 345.60 773,822 +5.09(+1.49%)
Dec 02, 2021 336.52 343.63 335.97 340.51 725,466 +6.36(+1.90%)
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.