Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 369.27 370.46 365.48 365.87 575,831 -4.59(-1.24%)
May 27, 2021 370.29 371.24 366.02 370.46 997,177 +3.74(+1.02%)
May 26, 2021 369.33 370.35 365.40 366.72 697,123 -3.27(-0.88%)
May 25, 2021 372.53 374.38 369.33 369.99 680,324 -2.19(-0.59%)
May 24, 2021 372.70 373.97 368.56 372.18 570,842 +1.72(+0.46%)
May 21, 2021 372.54 377.02 369.24 370.46 682,539 -1.50(-0.40%)
May 20, 2021 371.17 374.30 371.11 371.96 786,797 +1.06(+0.29%)
May 19, 2021 368.28 371.00 363.52 370.90 685,552 +2.28(+0.62%)
May 18, 2021 371.87 373.71 368.52 368.62 735,947 -4.25(-1.14%)
May 17, 2021 372.50 374.68 371.36 372.87 648,909 +1.26(+0.34%)
May 14, 2021 371.00 372.90 370.15 371.61 757,290 +1.55(+0.42%)
May 13, 2021 362.83 372.76 362.54 370.06 760,088 +6.91(+1.90%)
May 12, 2021 368.62 371.58 363.12 363.15 999,609 -5.15(-1.40%)
May 11, 2021 372.37 374.08 365.98 368.30 954,515 -5.50(-1.47%)
May 10, 2021 373.30 378.61 373.30 373.80 714,955 +3.17(+0.86%)
May 07, 2021 369.18 372.70 366.25 370.63 959,639 +0.58(+0.16%)
May 06, 2021 374.01 375.00 368.30 370.05 1,072,702 -2.94(-0.79%)
May 05, 2021 371.48 373.24 366.47 372.99 1,456,636 +4.87(+1.32%)
May 04, 2021 362.64 368.51 361.50 368.12 1,128,700 +7.12(+1.97%)
May 03, 2021 352.04 362.83 352.04 361.00 1,041,527 +6.56(+1.85%)
Apr 30, 2021 353.83 356.88 352.23 354.44 1,275,200 +2.22(+0.63%)
Apr 29, 2021 342.00 354.17 341.61 352.22 1,320,691 +13.85(+4.09%)
Apr 28, 2021 340.27 340.27 336.57 338.37 763,562 -1.50(-0.44%)
Apr 27, 2021 337.39 340.87 336.03 339.87 738,169 +2.07(+0.61%)
Apr 26, 2021 342.05 342.99 336.56 337.80 892,527 -4.24(-1.24%)
Apr 23, 2021 342.96 343.80 340.11 342.04 1,013,100 -1.39(-0.40%)
Apr 22, 2021 344.13 345.19 341.78 343.43 728,080 -2.09(-0.60%)
Apr 21, 2021 345.12 346.55 343.54 345.52 748,709 +0.38(+0.11%)
Apr 20, 2021 344.80 346.61 343.16 345.14 800,291 +0.50(+0.15%)
Apr 19, 2021 347.00 347.25 342.80 344.64 817,447 -1.79(-0.52%)
Apr 16, 2021 346.58 347.82 343.67 346.43 1,867,200 +1.84(+0.53%)
Apr 15, 2021 341.85 345.63 340.59 344.59 850,583 +2.77(+0.81%)
Apr 14, 2021 339.24 343.39 338.64 341.82 736,983 +3.21(+0.95%)
Apr 13, 2021 338.97 340.27 337.99 338.61 781,134 -2.08(-0.61%)
Apr 12, 2021 340.00 342.90 337.71 340.69 732,244 +0.74(+0.22%)
Apr 09, 2021 336.73 340.65 336.37 339.95 1,005,800 +3.83(+1.14%)
Apr 08, 2021 332.97 337.35 332.97 336.12 969,100 +2.15(+0.64%)
Apr 07, 2021 332.72 334.26 329.87 333.97 933,428 +2.81(+0.85%)
Apr 06, 2021 327.98 332.31 327.10 331.16 796,404 +0.51(+0.15%)
Apr 05, 2021 322.90 331.00 322.90 330.65 1,166,149 +8.41(+2.61%)
Apr 01, 2021 323.04 325.08 321.31 322.24 855,300 -1.40(-0.43%)
Mar 31, 2021 321.62 324.32 320.27 323.64 1,011,760 +0.96(+0.30%)
Mar 30, 2021 323.06 324.70 321.56 322.68 893,018 -0.47(-0.15%)
Mar 29, 2021 319.70 326.15 319.70 323.15 907,754 +4.13(+1.29%)
Mar 26, 2021 321.29 323.19 315.67 319.02 1,052,200 -2.17(-0.68%)
Mar 25, 2021 317.15 322.00 316.29 321.19 1,027,358 +5.16(+1.63%)
Mar 24, 2021 315.14 321.37 315.14 316.03 1,076,965 +1.89(+0.60%)
Mar 23, 2021 313.12 317.40 313.12 314.14 1,162,893 -0.07(-0.02%)
Mar 22, 2021 308.04 315.70 307.31 314.21 1,186,843 +5.56(+1.80%)
Mar 19, 2021 315.58 316.45 308.61 308.65 2,006,800 -6.29(-2.00%)
Mar 18, 2021 310.18 315.59 310.18 314.94 1,022,162 +4.37(+1.41%)
Mar 17, 2021 306.85 315.25 306.85 310.57 1,104,031 +4.73(+1.55%)
Mar 16, 2021 305.74 307.42 301.30 305.84 815,368 +0.10(+0.03%)
Mar 15, 2021 304.01 306.72 303.24 305.74 835,762 +3.95(+1.31%)
Mar 12, 2021 302.47 303.30 300.93 301.79 932,000 +2.38(+0.79%)
Mar 11, 2021 299.39 301.08 297.28 299.41 873,991 -0.59(-0.20%)
Mar 10, 2021 298.51 302.12 295.87 300.00 985,325 +1.70(+0.57%)
Mar 09, 2021 303.83 304.52 297.30 298.30 1,304,066 -7.32(-2.40%)
Mar 08, 2021 303.39 310.17 301.56 305.62 1,295,943 +4.71(+1.57%)
Mar 05, 2021 298.76 302.48 295.16 300.91 1,007,400 +3.40(+1.14%)
Mar 04, 2021 299.47 303.88 295.33 297.51 1,430,104 -1.59(-0.53%)
Mar 03, 2021 298.50 304.98 297.98 299.10 848,261 +0.32(+0.11%)
Mar 02, 2021 293.50 300.50 293.26 298.78 1,802,144 +5.32(+1.81%)
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.