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 272.88 272.88 272.88 0 -0.18(-0.07%)
Aug 30, 2018 271.55 273.81 270.77 273.07 1,107,481 +1.44(+0.53%)
Aug 29, 2018 273.63 274.81 270.90 271.62 1,349,136 -3.02(-1.10%)
Aug 28, 2018 274.67 274.96 272.54 274.64 872,455 +0.26(+0.09%)
Aug 27, 2018 273.51 275.08 272.57 274.38 695,897 +1.91(+0.70%)
Aug 24, 2018 270.94 274.13 270.94 272.47 1,067,033 +1.52(+0.56%)
Aug 23, 2018 270.07 272.85 269.28 270.96 1,547,668 +0.31(+0.11%)
Aug 22, 2018 270.51 272.42 270.15 270.65 1,081,597 -0.86(-0.32%)
Aug 21, 2018 270.24 272.01 270.09 271.50 1,815,372 +0.62(+0.23%)
Aug 20, 2018 268.61 271.88 267.97 270.88 1,285,216 +2.83(+1.06%)
Aug 17, 2018 265.18 269.33 264.75 268.05 1,238,179 +2.19(+0.82%)
Aug 16, 2018 266.11 267.44 265.21 265.87 1,026,867 +0.44(+0.16%)
Aug 15, 2018 266.39 266.96 264.05 265.43 1,159,825 -2.14(-0.80%)
Aug 14, 2018 266.77 269.79 265.90 267.57 1,042,823 +1.68(+0.63%)
Aug 13, 2018 265.17 267.16 264.32 265.89 984,497 +0.64(+0.24%)
Aug 10, 2018 264.81 268.33 263.42 265.26 1,084,642 -0.10(-0.04%)
Aug 09, 2018 269.24 269.26 263.93 265.36 1,817,351 -3.20(-1.19%)
Aug 08, 2018 268.96 269.33 267.01 268.56 742,023 -0.28(-0.10%)
Aug 07, 2018 269.24 271.17 266.80 268.84 1,188,260 -0.15(-0.06%)
Aug 06, 2018 269.98 270.46 266.22 269.00 1,094,943 -1.66(-0.61%)
Aug 03, 2018 271.73 271.95 268.61 270.65 773,175 -1.31(-0.48%)
Aug 02, 2018 271.06 273.27 270.17 271.97 1,015,164 -2.01(-0.73%)
Aug 01, 2018 273.16 274.49 271.09 273.98 1,621,659 +0.37(+0.14%)
Jul 31, 2018 270.15 275.49 268.35 273.61 1,893,367 +5.15(+1.92%)
Jul 30, 2018 273.77 274.65 267.84 268.45 1,397,819 -6.21(-2.26%)
Jul 27, 2018 269.51 275.50 269.51 274.66 2,356,539 +5.77(+2.15%)
Jul 26, 2018 267.24 269.07 261.40 268.89 3,521,538 -0.17(-0.06%)
Jul 25, 2018 282.26 284.88 267.04 269.06 4,931,860 -18.82(-6.54%)
Jul 24, 2018 291.51 294.81 282.76 287.88 2,115,700 -0.46(-0.16%)
Jul 23, 2018 294.95 288.05 288.34 864,813 -6.61(-2.24%)
Jul 20, 2018 293.86 296.18 292.66 294.95 748,208 -0.21(-0.07%)
Jul 19, 2018 294.06 295.38 292.30 295.16 940,404 +0.41(+0.14%)
Jul 18, 2018 293.35 295.38 291.85 294.75 1,011,673 +2.29(+0.78%)
Jul 17, 2018 292.24 293.67 291.09 292.46 837,715 +0.79(+0.27%)
Jul 16, 2018 293.91 295.44 291.44 291.67 667,277 -1.27(-0.44%)
Jul 13, 2018 291.32 293.47 288.78 292.94 1,558,128 -0.36(-0.12%)
Jul 12, 2018 293.65 285.94 293.31 1,335,819 +9.43(+3.32%)
Jul 11, 2018 285.10 286.44 283.22 283.88 791,422 -3.05(-1.06%)
Jul 10, 2018 285.68 287.27 284.60 286.93 879,591 +1.29(+0.45%)
Jul 09, 2018 280.89 287.13 280.55 285.63 949,009 +5.77(+2.06%)
Jul 06, 2018 279.87 282.35 277.83 279.86 758,029 -0.81(-0.29%)
Jul 05, 2018 281.85 282.73 278.21 280.67 735,402 -0.54(-0.19%)
Jul 03, 2018 281.21 281.21 281.21 0 -0.03(-0.01%)
Jul 02, 2018 279.02 283.16 277.37 281.24 699,292 +1.06(+0.38%)
Jun 29, 2018 280.86 284.89 279.93 280.17 763,373 -0.02(-0.01%)
Jun 28, 2018 279.29 282.02 275.91 280.19 966,311 +1.03(+0.37%)
Jun 27, 2018 282.20 285.21 279.06 279.16 1,156,833 -2.50(-0.89%)
Jun 26, 2018 286.06 286.94 281.44 281.66 1,237,834 -3.99(-1.40%)
Jun 25, 2018 281.71 286.75 281.36 285.65 1,362,721 +1.51(+0.53%)
Jun 22, 2018 286.82 288.15 283.54 284.14 1,049,074 -1.27(-0.44%)
Jun 21, 2018 283.13 285.81 279.77 285.41 1,813,044 +1.25(+0.44%)
Jun 20, 2018 286.21 286.91 283.69 284.16 1,097,842 -1.60(-0.56%)
Jun 19, 2018 290.30 292.02 285.01 285.76 1,227,837 -7.81(-2.66%)
Jun 18, 2018 292.10 294.50 291.42 293.57 1,024,866 +0.82(+0.28%)
Jun 15, 2018 293.70 293.70 292.75 1,691,591 -0.95(-0.32%)
Jun 14, 2018 298.67 300.48 292.74 293.70 1,246,950 -4.79(-1.60%)
Jun 13, 2018 299.72 301.61 297.43 298.49 1,020,161 -1.39(-0.46%)
Jun 12, 2018 305.86 305.86 297.92 299.88 1,344,384 -4.56(-1.50%)
Jun 11, 2018 308.21 309.43 303.95 304.44 948,357 -3.89(-1.26%)
Jun 08, 2018 308.64 308.85 306.07 308.33 932,534 +0.51(+0.17%)
Jun 07, 2018 306.55 309.71 306.26 307.82 822,537 +2.59(+0.85%)
Jun 06, 2018 307.08 305.23 1,492,752 +5.49(+1.83%)
Jun 05, 2018 303.51 303.60 299.05 299.74 950,650 -3.30(-1.09%)
Jun 04, 2018 300.48 303.36 299.83 303.03 751,999 +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.