Northrop Grumman (NY: NOC )

527.83 +7.22 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 323.24 323.24 323.24 0 +4.08(+1.28%)
Mar 28, 2018 324.52 324.67 316.39 319.15 997,316 -4.24(-1.31%)
Mar 27, 2018 329.62 331.92 321.53 323.39 1,228,960 -5.50(-1.67%)
Mar 26, 2018 324.05 329.46 323.53 328.89 1,085,601 +8.76(+2.74%)
Mar 23, 2018 315.45 330.50 314.59 320.14 1,714,237 +6.43(+2.05%)
Mar 22, 2018 319.25 320.39 313.03 313.71 832,013 -7.77(-2.42%)
Mar 21, 2018 322.13 324.63 320.26 321.48 655,748 -0.33(-0.10%)
Mar 20, 2018 319.70 323.82 319.08 321.81 684,855 +2.45(+0.77%)
Mar 19, 2018 313.11 319.92 311.92 319.36 1,084,589 +5.83(+1.86%)
Mar 16, 2018 315.41 317.76 313.13 313.52 1,370,511 -2.03(-0.64%)
Mar 15, 2018 315.63 317.14 313.42 315.55 1,145,927 +0.67(+0.21%)
Mar 14, 2018 320.99 320.99 313.56 314.89 876,426 -3.92(-1.23%)
Mar 13, 2018 320.60 322.79 317.43 318.80 1,022,969 -0.36(-0.11%)
Mar 12, 2018 326.67 326.67 317.24 319.16 1,013,720 -4.56(-1.41%)
Mar 09, 2018 321.50 323.93 318.51 323.72 845,118 +3.04(+0.95%)
Mar 08, 2018 322.29 322.40 318.75 320.68 698,003 -0.43(-0.13%)
Mar 07, 2018 321.67 321.11 939,435 +4.58(+1.45%)
Mar 06, 2018 319.83 320.54 315.55 316.52 980,577 -2.70(-0.85%)
Mar 05, 2018 315.67 319.78 312.52 319.23 1,497,864 +1.61(+0.51%)
Mar 02, 2018 311.72 319.14 309.61 317.62 1,239,167 +4.27(+1.36%)
Mar 01, 2018 324.04 324.73 311.21 313.35 1,582,980 -9.69(-3.00%)
Feb 28, 2018 326.97 329.70 322.79 323.04 1,103,946 -3.34(-1.02%)
Feb 27, 2018 327.29 331.70 326.31 326.38 949,171 -1.32(-0.40%)
Feb 26, 2018 325.95 328.39 324.99 327.70 546,809 +3.30(+1.02%)
Feb 23, 2018 323.00 324.46 321.31 324.40 915,642 +2.66(+0.83%)
Feb 22, 2018 324.65 325.37 320.71 321.74 912,770 -2.02(-0.62%)
Feb 21, 2018 325.13 328.82 323.39 323.76 1,448,982 +0.43(+0.13%)
Feb 20, 2018 325.26 327.76 321.69 323.33 1,259,119 -5.20(-1.58%)
Feb 16, 2018 328.54 328.54 328.54 0 -0.84(-0.26%)
Feb 15, 2018 325.76 329.38 325.36 329.38 1,427,166 +6.73(+2.09%)
Feb 14, 2018 319.45 323.39 315.99 322.65 1,664,899 +5.78(+1.82%)
Feb 13, 2018 309.27 317.82 309.27 316.87 973,404 +5.46(+1.75%)
Feb 12, 2018 308.79 315.01 305.07 311.41 1,392,170 +4.38(+1.43%)
Feb 09, 2018 302.62 311.92 298.51 307.03 1,896,260 +8.01(+2.68%)
Feb 08, 2018 312.31 315.31 298.51 299.02 1,635,790 -12.60(-4.04%)
Feb 07, 2018 301.56 315.05 300.86 311.61 2,272,025 +9.38(+3.10%)
Feb 06, 2018 289.88 303.62 288.87 302.24 1,859,558 +2.31(+0.77%)
Feb 05, 2018 308.01 312.57 291.87 299.93 1,648,634 -10.88(-3.50%)
Feb 02, 2018 314.60 317.62 310.75 310.81 1,329,561 -5.60(-1.77%)
Feb 01, 2018 322.25 314.00 316.41 1,576,839 +2.15(+0.68%)
Jan 31, 2018 314.36 317.65 313.42 314.26 1,428,477 +0.99(+0.32%)
Jan 30, 2018 309.42 314.95 309.42 313.27 1,405,795 +1.03(+0.33%)
Jan 29, 2018 310.08 314.94 309.20 312.24 1,489,394 +2.56(+0.83%)
Jan 26, 2018 300.93 309.69 298.66 309.68 1,406,373 +9.75(+3.25%)
Jan 25, 2018 292.31 300.84 290.21 299.93 1,523,456 +10.65(+3.68%)
Jan 24, 2018 289.27 291.92 288.56 289.28 924,750 -0.02(-0.01%)
Jan 23, 2018 290.91 291.02 288.56 289.30 708,108 -1.53(-0.53%)
Jan 22, 2018 291.72 292.16 289.37 290.83 792,467 -1.13(-0.39%)
Jan 19, 2018 291.84 292.72 290.42 291.97 947,025 +1.91(+0.66%)
Jan 18, 2018 293.01 294.12 289.78 290.06 648,739 -2.96(-1.01%)
Jan 17, 2018 290.69 293.30 289.15 293.02 664,379 +4.59(+1.59%)
Jan 16, 2018 292.94 294.12 288.24 288.43 798,522 -2.41(-0.83%)
Jan 12, 2018 290.84 290.84 290.84 0 +5.17(+1.81%)
Jan 11, 2018 285.05 285.82 284.48 285.67 534,385 +1.79(+0.63%)
Jan 10, 2018 285.48 285.60 282.73 283.88 732,571 -2.56(-0.90%)
Jan 09, 2018 285.38 288.79 284.89 286.45 898,162 +1.96(+0.69%)
Jan 08, 2018 285.12 285.48 283.84 284.48 716,022 +0.04(+0.01%)
Jan 05, 2018 285.25 286.31 283.51 284.44 913,246 -0.30(-0.11%)
Jan 04, 2018 282.93 284.90 282.04 284.75 631,081 +1.75(+0.62%)
Jan 03, 2018 281.23 283.55 281.11 283.00 782,402 +1.30(+0.46%)
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.