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 (%)
Aug 31, 2018 272.91 272.91 272.91 0 -0.18(-0.07%)
Aug 30, 2018 271.57 273.83 270.80 273.09 1,107,386 +1.44(+0.53%)
Aug 29, 2018 273.66 274.84 270.92 271.65 1,349,021 -3.02(-1.10%)
Aug 28, 2018 274.69 274.98 272.56 274.66 872,380 +0.26(+0.09%)
Aug 27, 2018 273.54 275.10 272.60 274.41 695,837 +1.91(+0.70%)
Aug 24, 2018 270.96 274.15 270.96 272.50 1,066,942 +1.52(+0.56%)
Aug 23, 2018 270.10 272.87 269.30 270.98 1,547,536 +0.31(+0.11%)
Aug 22, 2018 270.53 272.44 270.18 270.67 1,081,504 -0.86(-0.32%)
Aug 21, 2018 270.26 272.04 270.11 271.52 1,815,216 +0.62(+0.23%)
Aug 20, 2018 268.63 271.91 267.99 270.91 1,285,106 +2.83(+1.06%)
Aug 17, 2018 265.20 269.36 264.78 268.07 1,238,073 +2.19(+0.82%)
Aug 16, 2018 266.13 267.47 265.23 265.89 1,026,779 +0.44(+0.16%)
Aug 15, 2018 266.42 266.98 264.08 265.45 1,159,726 -2.14(-0.80%)
Aug 14, 2018 266.79 269.81 265.93 267.59 1,042,734 +1.68(+0.63%)
Aug 13, 2018 265.20 267.19 264.34 265.92 984,413 +0.64(+0.24%)
Aug 10, 2018 264.83 268.36 263.44 265.28 1,084,550 -0.10(-0.04%)
Aug 09, 2018 269.27 269.29 263.95 265.38 1,817,195 -3.20(-1.19%)
Aug 08, 2018 268.99 269.36 267.04 268.58 741,960 -0.28(-0.10%)
Aug 07, 2018 269.26 271.20 266.82 268.87 1,188,158 -0.16(-0.06%)
Aug 06, 2018 270.00 270.49 266.24 269.02 1,094,849 -1.66(-0.61%)
Aug 03, 2018 271.75 271.97 268.63 270.68 773,109 -1.31(-0.48%)
Aug 02, 2018 271.09 273.29 270.20 271.99 1,015,077 -2.01(-0.73%)
Aug 01, 2018 273.18 274.52 271.12 274.00 1,621,520 +0.37(+0.14%)
Jul 31, 2018 270.18 275.51 268.37 273.63 1,893,205 +5.15(+1.92%)
Jul 30, 2018 273.79 274.68 267.86 268.48 1,397,700 -6.21(-2.26%)
Jul 27, 2018 269.53 275.52 269.53 274.69 2,356,337 +5.77(+2.15%)
Jul 26, 2018 267.26 269.09 261.43 268.91 3,521,237 -0.17(-0.06%)
Jul 25, 2018 282.29 284.90 267.06 269.08 4,931,438 -18.82(-6.54%)
Jul 24, 2018 291.53 294.84 282.79 287.91 2,115,519 -0.46(-0.16%)
Jul 23, 2018 294.97 288.07 288.36 864,739 -6.61(-2.24%)
Jul 20, 2018 293.88 296.20 292.69 294.97 748,144 -0.21(-0.07%)
Jul 19, 2018 294.08 295.41 292.32 295.18 940,324 +0.41(+0.14%)
Jul 18, 2018 293.37 295.41 291.87 294.77 1,011,586 +2.29(+0.78%)
Jul 17, 2018 292.26 293.70 291.11 292.49 837,643 +0.79(+0.27%)
Jul 16, 2018 293.94 295.46 291.47 291.69 667,220 -1.28(-0.44%)
Jul 13, 2018 291.35 293.50 288.81 292.97 1,557,995 -0.36(-0.12%)
Jul 12, 2018 293.68 285.97 293.33 1,335,705 +9.43(+3.32%)
Jul 11, 2018 285.12 286.46 283.25 283.90 791,354 -3.05(-1.06%)
Jul 10, 2018 285.70 287.30 284.63 286.95 879,516 +1.29(+0.45%)
Jul 09, 2018 280.91 287.15 280.58 285.66 948,928 +5.77(+2.06%)
Jul 06, 2018 279.89 282.37 277.85 279.88 757,964 -0.81(-0.29%)
Jul 05, 2018 281.87 282.76 278.24 280.69 735,339 -0.54(-0.19%)
Jul 03, 2018 281.23 281.23 281.23 0 -0.03(-0.01%)
Jul 02, 2018 279.05 283.18 277.39 281.26 699,232 +1.06(+0.38%)
Jun 29, 2018 280.89 284.91 279.96 280.19 763,308 -0.02(-0.01%)
Jun 28, 2018 279.31 282.05 275.93 280.21 966,229 +1.03(+0.37%)
Jun 27, 2018 282.23 285.24 279.08 279.18 1,156,734 -2.50(-0.89%)
Jun 26, 2018 286.09 286.97 281.46 281.69 1,237,729 -3.99(-1.40%)
Jun 25, 2018 281.73 286.78 281.39 285.68 1,362,604 +1.51(+0.53%)
Jun 22, 2018 286.84 288.18 283.56 284.16 1,048,984 -1.27(-0.44%)
Jun 21, 2018 283.15 285.83 279.79 285.43 1,812,889 +1.25(+0.44%)
Jun 20, 2018 286.23 286.93 283.71 284.18 1,097,748 -1.60(-0.56%)
Jun 19, 2018 290.32 292.05 285.04 285.79 1,227,732 -7.81(-2.66%)
Jun 18, 2018 292.12 294.53 291.45 293.60 1,024,779 +0.82(+0.28%)
Jun 15, 2018 293.73 293.73 292.78 1,691,446 -0.95(-0.32%)
Jun 14, 2018 298.70 300.50 292.76 293.73 1,246,843 -4.79(-1.60%)
Jun 13, 2018 299.75 301.64 297.46 298.52 1,020,074 -1.39(-0.46%)
Jun 12, 2018 305.88 305.88 297.94 299.91 1,344,269 -4.56(-1.50%)
Jun 11, 2018 308.24 309.46 303.98 304.47 948,276 -3.89(-1.26%)
Jun 08, 2018 308.67 308.88 306.09 308.36 932,454 +0.51(+0.17%)
Jun 07, 2018 306.57 309.73 306.28 307.85 822,466 +2.59(+0.85%)
Jun 06, 2018 307.10 305.25 1,492,624 +5.49(+1.83%)
Jun 05, 2018 303.53 303.62 299.07 299.76 950,569 -3.30(-1.09%)
Jun 04, 2018 300.50 303.39 299.85 303.06 751,934 +2.57(+0.85%)
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.