Northrop Grumman (NY: NOC )

353.98 USD -5.82 (-1.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 361.30 364.91 361.30 363.43 613,858 +3.12(+0.87%)
Jun 29, 2021 369.81 371.24 360.00 360.31 1,150,994 -9.90(-2.67%)
Jun 28, 2021 373.39 373.39 368.35 370.21 564,989 -3.10(-0.83%)
Jun 25, 2021 369.00 375.41 368.06 373.31 2,936,481 +3.63(+0.98%)
Jun 24, 2021 372.06 372.06 367.54 369.68 645,006 -0.60(-0.16%)
Jun 23, 2021 372.59 372.59 368.11 370.28 710,040 -2.29(-0.61%)
Jun 22, 2021 374.38 374.38 371.07 372.57 491,573 -0.72(-0.19%)
Jun 21, 2021 369.80 374.58 368.40 373.29 893,752 +6.10(+1.66%)
Jun 18, 2021 366.03 370.24 365.24 367.19 2,387,104 -1.51(-0.41%)
Jun 17, 2021 373.24 373.89 366.20 368.70 737,020 -3.51(-0.94%)
Jun 16, 2021 378.18 378.18 371.65 372.21 883,175 -2.79(-0.74%)
Jun 15, 2021 375.40 377.37 373.77 375.00 686,962 +2.77(+0.74%)
Jun 14, 2021 372.45 372.48 369.41 372.23 865,640 -2.83(-0.75%)
Jun 11, 2021 373.88 375.55 370.20 375.06 636,229 +2.55(+0.68%)
Jun 10, 2021 375.00 375.66 370.90 372.51 741,432 -0.09(-0.02%)
Jun 09, 2021 371.11 372.97 368.64 372.60 689,643 +1.49(+0.40%)
Jun 08, 2021 372.04 372.87 368.13 371.11 613,295 -0.73(-0.20%)
Jun 07, 2021 376.40 378.00 370.27 371.84 1,125,155 -5.67(-1.50%)
Jun 04, 2021 373.83 379.03 372.95 377.51 1,319,599 +11.00(+3.00%)
Jun 03, 2021 367.01 367.38 364.49 366.51 779,435 -0.70(-0.19%)
Jun 02, 2021 365.62 369.69 364.73 367.21 495,812 +1.59(+0.43%)
Jun 01, 2021 369.22 370.05 365.23 365.62 764,218 -0.25(-0.07%)
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%)
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.