Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 299.50 301.00 296.29 296.88 2,343,850 -3.92(-1.30%)
May 30, 2018 297.62 301.19 295.47 300.80 808,093 +4.62(+1.56%)
May 29, 2018 299.50 300.75 293.68 296.18 1,171,220 -4.94(-1.64%)
May 25, 2018 301.12 301.12 301.12 0 -0.80(-0.26%)
May 24, 2018 297.56 302.59 296.73 301.92 1,530,541 +4.16(+1.40%)
May 23, 2018 293.10 297.88 292.28 297.77 909,738 +3.38(+1.15%)
May 22, 2018 299.51 299.51 293.19 294.38 1,716,556 -6.22(-2.07%)
May 21, 2018 300.02 302.03 298.40 300.61 810,135 +2.12(+0.71%)
May 18, 2018 294.97 299.64 294.84 298.48 1,306,818 +4.08(+1.39%)
May 17, 2018 291.33 295.51 290.90 294.40 1,117,024 +3.05(+1.05%)
May 16, 2018 291.95 294.76 290.48 291.35 1,083,023 +1.08(+0.37%)
May 15, 2018 287.90 293.34 287.90 290.27 1,377,291 +1.13(+0.39%)
May 14, 2018 294.98 295.38 288.56 289.14 1,314,582 -5.97(-2.02%)
May 11, 2018 296.33 296.61 294.27 295.11 911,437 -1.01(-0.34%)
May 10, 2018 299.01 299.82 295.56 296.12 1,355,877 -1.07(-0.36%)
May 09, 2018 299.55 300.85 295.93 297.19 1,289,007 -1.52(-0.51%)
May 08, 2018 289.72 299.57 288.73 298.71 2,265,745 +11.01(+3.83%)
May 07, 2018 286.33 289.73 285.11 287.70 1,293,346 +2.98(+1.05%)
May 04, 2018 284.34 285.97 282.63 284.72 1,095,278 -1.66(-0.58%)
May 03, 2018 277.51 289.96 275.81 286.38 2,192,416 +7.73(+2.77%)
May 02, 2018 278.71 286.33 276.89 278.65 2,386,505 -0.05(-0.02%)
May 01, 2018 292.31 292.79 274.29 278.71 3,621,773 -13.44(-4.60%)
Apr 30, 2018 293.08 296.21 291.53 292.15 1,212,609 +0.17(+0.06%)
Apr 27, 2018 302.10 302.43 291.05 291.98 1,625,184 -10.99(-3.63%)
Apr 26, 2018 303.91 308.34 297.33 302.97 1,507,019 +1.22(+0.40%)
Apr 25, 2018 305.72 309.05 288.50 301.75 2,364,386 -8.07(-2.61%)
Apr 24, 2018 324.89 326.00 301.79 309.82 2,077,749 -13.25(-4.10%)
Apr 23, 2018 323.57 325.56 320.32 323.07 977,009 +0.18(+0.06%)
Apr 20, 2018 326.12 326.12 321.72 322.89 720,166 -1.91(-0.59%)
Apr 19, 2018 324.58 326.48 323.13 324.79 746,106 +0.29(+0.09%)
Apr 18, 2018 323.98 326.09 321.24 324.50 690,387 +2.41(+0.75%)
Apr 17, 2018 320.11 322.97 317.47 322.09 1,372,657 +2.99(+0.94%)
Apr 16, 2018 320.38 321.14 318.15 319.10 927,485 +1.04(+0.33%)
Apr 13, 2018 320.76 321.13 316.35 318.06 796,560 -1.32(-0.41%)
Apr 12, 2018 316.64 320.75 316.47 319.38 767,953 +4.90(+1.56%)
Apr 11, 2018 313.57 318.69 313.03 314.48 875,998 -0.08(-0.03%)
Apr 10, 2018 319.62 320.15 311.96 314.56 1,143,876 -0.77(-0.24%)
Apr 09, 2018 320.79 322.05 314.52 315.33 1,060,066 -3.75(-1.17%)
Apr 06, 2018 323.60 326.23 317.04 319.08 1,189,884 -7.54(-2.31%)
Apr 05, 2018 322.06 327.39 319.83 326.62 1,171,136 +5.98(+1.86%)
Apr 04, 2018 308.62 320.75 306.64 320.64 1,046,093 +6.71(+2.14%)
Apr 03, 2018 314.20 315.38 309.04 313.92 1,128,369 +0.47(+0.15%)
Apr 02, 2018 316.84 317.92 307.29 313.45 1,148,135 -3.27(-1.03%)
Mar 29, 2018 316.72 316.72 316.72 0 +4.00(+1.28%)
Mar 28, 2018 317.98 318.12 310.00 312.72 1,017,842 -4.15(-1.31%)
Mar 27, 2018 322.97 325.23 315.05 316.87 1,254,255 -5.39(-1.67%)
Mar 26, 2018 317.52 322.81 317.01 322.26 1,107,945 +8.58(+2.74%)
Mar 23, 2018 309.09 323.84 308.25 313.68 1,749,518 +6.29(+2.05%)
Mar 22, 2018 312.81 313.93 306.72 307.38 849,137 -7.61(-2.42%)
Mar 21, 2018 315.64 318.08 313.80 315.00 669,244 -0.33(-0.10%)
Mar 20, 2018 313.25 317.29 312.64 315.32 698,950 +2.41(+0.77%)
Mar 19, 2018 306.79 313.47 305.63 312.92 1,106,912 +5.71(+1.86%)
Mar 16, 2018 309.05 311.35 306.81 307.20 1,398,718 -1.99(-0.64%)
Mar 15, 2018 309.26 310.75 307.10 309.19 1,169,512 +0.65(+0.21%)
Mar 14, 2018 314.51 314.51 307.24 308.54 894,465 -3.84(-1.23%)
Mar 13, 2018 314.13 316.28 311.03 312.37 1,044,023 -0.35(-0.11%)
Mar 12, 2018 320.08 320.08 310.84 312.73 1,034,584 -4.46(-1.41%)
Mar 09, 2018 315.01 317.40 312.08 317.19 862,512 +2.98(+0.95%)
Mar 08, 2018 315.79 315.90 312.32 314.21 712,369 -0.42(-0.13%)
Mar 07, 2018 315.19 314.63 958,770 +4.49(+1.45%)
Mar 06, 2018 313.38 314.08 309.19 310.14 1,000,759 -2.65(-0.85%)
Mar 05, 2018 309.31 313.33 306.22 312.79 1,528,693 +1.58(+0.51%)
Mar 02, 2018 305.43 312.70 303.37 311.21 1,264,671 +4.18(+1.36%)
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.