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 (%)
Mar 31, 2022 436.31 444.03 433.14 433.65 668,282 -5.92(-1.35%)
Mar 30, 2022 435.85 442.64 434.88 439.57 643,563 +6.81(+1.57%)
Mar 29, 2022 421.50 436.94 418.29 432.77 921,775 -0.47(-0.11%)
Mar 28, 2022 440.09 441.97 431.11 433.24 681,909 -11.04(-2.48%)
Mar 25, 2022 439.60 446.46 439.60 444.28 495,544 +3.50(+0.79%)
Mar 24, 2022 433.43 441.33 432.54 440.77 685,371 +7.42(+1.71%)
Mar 23, 2022 434.40 438.28 429.09 433.36 605,517 +0.60(+0.14%)
Mar 22, 2022 433.54 434.40 425.23 432.76 767,045 -0.29(-0.07%)
Mar 21, 2022 422.03 434.67 419.00 433.05 1,333,623 +18.08(+4.36%)
Mar 18, 2022 415.05 420.26 411.47 414.96 1,883,226 -0.82(-0.20%)
Mar 17, 2022 417.96 421.79 411.73 415.79 1,009,055 +4.24(+1.03%)
Mar 16, 2022 417.36 429.66 403.60 411.55 1,936,888 -22.68(-5.22%)
Mar 15, 2022 430.08 434.76 423.61 434.23 853,374 +6.21(+1.45%)
Mar 14, 2022 425.97 429.22 418.14 428.02 942,258 +4.96(+1.17%)
Mar 11, 2022 434.09 436.21 422.47 423.06 1,212,729 -8.06(-1.87%)
Mar 10, 2022 436.82 428.43 431.12 1,488,017 -5.15(-1.18%)
Mar 09, 2022 428.12 442.98 424.18 436.27 1,784,909 +0.69(+0.16%)
Mar 08, 2022 461.71 463.29 434.60 435.58 2,524,610 -27.87(-6.01%)
Mar 07, 2022 458.08 475.93 457.63 463.45 2,476,673 +9.10(+2.00%)
Mar 04, 2022 440.36 458.59 436.35 454.35 1,739,405 +18.31(+4.20%)
Mar 03, 2022 438.67 441.28 427.98 436.04 1,470,788 -3.59(-0.82%)
Mar 02, 2022 438.06 443.65 422.83 439.63 1,840,306 -2.63(-0.59%)
Mar 01, 2022 430.85 443.22 430.25 442.26 2,306,284 +13.54(+3.16%)
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%)
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.