Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 455.58 462.90 455.58 459.31 1,161,758 -0.16(-0.03%)
Sep 29, 2022 469.41 470.81 453.63 459.46 932,779 -12.90(-2.73%)
Sep 28, 2022 464.39 474.48 453.41 472.37 970,623 +9.33(+2.01%)
Sep 27, 2022 466.17 467.97 460.21 463.04 1,048,303 -0.22(-0.05%)
Sep 26, 2022 466.20 470.74 461.30 463.26 672,727 -4.35(-0.93%)
Sep 23, 2022 480.36 480.36 462.98 467.61 898,767 -17.23(-3.55%)
Sep 22, 2022 481.23 488.91 470.97 484.84 1,235,705 +3.51(+0.73%)
Sep 21, 2022 493.66 503.42 481.08 481.33 1,276,624 -1.10(-0.23%)
Sep 20, 2022 476.63 484.47 469.77 482.44 896,736 +5.79(+1.22%)
Sep 19, 2022 471.88 481.04 469.79 476.64 863,174 +2.80(+0.59%)
Sep 16, 2022 472.04 476.43 469.06 473.84 1,142,276 +0.12(+0.02%)
Sep 15, 2022 471.43 476.34 467.34 473.72 776,149 +0.19(+0.04%)
Sep 14, 2022 461.74 473.84 460.80 473.53 1,185,253 +15.58(+3.40%)
Sep 13, 2022 468.34 475.98 454.36 457.95 856,609 -13.06(-2.77%)
Sep 12, 2022 479.55 479.61 470.18 471.01 939,392 -8.90(-1.85%)
Sep 09, 2022 478.01 483.78 474.89 479.90 721,489 +1.64(+0.34%)
Sep 08, 2022 475.67 478.35 470.04 478.26 598,935 +1.90(+0.40%)
Sep 07, 2022 466.61 476.79 464.83 476.36 524,628 +7.85(+1.68%)
Sep 06, 2022 465.64 472.85 465.56 468.51 582,551 +2.72(+0.58%)
Sep 02, 2022 472.66 474.01 463.63 465.78 524,398 -3.29(-0.70%)
Sep 01, 2022 464.82 470.17 463.88 469.07 577,592 +2.28(+0.49%)
Aug 31, 2022 469.87 471.29 465.80 466.80 742,484 -2.87(-0.61%)
Aug 30, 2022 475.21 475.35 467.43 469.67 587,470 -4.76(-1.00%)
Aug 29, 2022 468.81 477.72 465.93 474.44 511,441 +0.66(+0.14%)
Aug 26, 2022 481.82 485.12 473.36 473.77 459,327 -7.44(-1.55%)
Aug 25, 2022 475.87 481.33 473.72 481.21 385,692 +5.44(+1.14%)
Aug 24, 2022 472.18 477.14 471.58 475.77 629,507 +5.85(+1.24%)
Aug 23, 2022 469.89 472.59 466.80 469.93 463,980 -1.27(-0.27%)
Aug 22, 2022 474.91 479.91 470.76 471.20 624,453 -6.38(-1.34%)
Aug 19, 2022 478.93 480.01 474.75 477.58 641,302 -2.07(-0.43%)
Aug 18, 2022 480.74 483.86 477.27 479.66 608,278 +0.36(+0.08%)
Aug 17, 2022 469.77 482.99 469.68 479.30 875,342 +6.82(+1.44%)
Aug 16, 2022 472.31 475.49 470.27 472.48 514,602 -1.33(-0.28%)
Aug 15, 2022 465.15 476.29 462.34 473.81 602,328 +7.09(+1.52%)
Aug 12, 2022 457.90 466.89 456.63 466.71 721,083 +9.02(+1.97%)
Aug 11, 2022 461.28 461.60 455.27 457.69 709,479 -2.75(-0.60%)
Aug 10, 2022 461.76 462.26 456.95 460.45 730,679 -0.57(-0.12%)
Aug 09, 2022 461.27 469.24 460.32 461.02 685,895 +3.58(+0.78%)
Aug 08, 2022 466.10 467.20 453.28 457.44 631,081 -7.34(-1.58%)
Aug 05, 2022 462.92 465.55 456.79 464.78 536,762 -0.44(-0.09%)
Aug 04, 2022 469.07 473.11 464.70 465.21 672,968 -3.61(-0.77%)
Aug 03, 2022 467.12 471.12 458.38 468.82 868,386 +0.68(+0.15%)
Aug 02, 2022 468.91 475.26 459.53 468.14 706,591 +5.27(+1.14%)
Aug 01, 2022 468.46 475.07 459.55 462.87 959,165 -3.18(-0.68%)
Jul 29, 2022 445.44 466.93 443.82 466.05 1,232,177 +23.78(+5.38%)
Jul 28, 2022 426.63 443.65 422.23 442.27 1,044,778 +8.42(+1.94%)
Jul 27, 2022 433.63 435.66 429.56 433.85 765,541 +1.13(+0.26%)
Jul 26, 2022 440.99 442.90 432.39 432.72 721,922 -8.44(-1.91%)
Jul 25, 2022 439.77 447.41 439.01 441.16 849,329 +1.43(+0.33%)
Jul 22, 2022 445.10 450.83 437.94 439.73 888,616 -1.90(-0.43%)
Jul 21, 2022 442.13 442.93 436.76 441.62 543,048 -2.21(-0.50%)
Jul 20, 2022 445.71 448.41 440.01 443.83 610,390 -1.29(-0.29%)
Jul 19, 2022 432.19 445.97 431.24 445.12 772,123 +7.91(+1.81%)
Jul 18, 2022 450.58 451.93 436.18 437.21 725,260 -11.62(-2.59%)
Jul 15, 2022 450.58 450.75 442.80 448.83 1,491,935 +2.15(+0.48%)
Jul 14, 2022 446.58 449.36 442.54 446.68 587,167 -6.04(-1.33%)
Jul 13, 2022 452.50 464.11 451.55 452.72 546,149 -3.58(-0.79%)
Jul 12, 2022 463.89 465.57 454.94 456.30 549,590 -6.45(-1.39%)
Jul 11, 2022 465.78 468.85 459.92 462.75 510,867 -4.79(-1.02%)
Jul 08, 2022 467.75 470.25 465.77 467.54 391,428 +1.02(+0.22%)
Jul 07, 2022 467.12 473.80 465.67 466.52 629,556 -2.42(-0.52%)
Jul 06, 2022 452.42 471.95 451.05 468.94 924,464 +17.04(+3.77%)
Jul 05, 2022 466.21 467.32 443.24 451.90 1,288,963 -21.42(-4.53%)
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.