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 (%)
Feb 28, 2019 263.98 268.92 263.80 267.45 1,125,127 +2.94(+1.11%)
Feb 27, 2019 263.52 265.05 262.31 264.51 877,045 +0.20(+0.08%)
Feb 26, 2019 264.47 266.59 263.60 264.31 574,889 -0.46(-0.17%)
Feb 25, 2019 267.49 267.64 264.29 264.77 594,471 -1.53(-0.57%)
Feb 22, 2019 265.64 266.47 263.80 266.30 665,348 +2.22(+0.84%)
Feb 21, 2019 264.88 265.00 262.33 264.08 662,888 -0.66(-0.25%)
Feb 20, 2019 264.39 264.93 262.98 264.74 1,116,170 +0.80(+0.30%)
Feb 19, 2019 262.69 264.28 261.39 263.94 708,799 +0.34(+0.13%)
Feb 15, 2019 260.32 263.68 259.53 263.60 1,011,950 +5.86(+2.27%)
Feb 14, 2019 258.66 259.05 256.38 257.74 877,813 -2.48(-0.95%)
Feb 13, 2019 262.65 262.77 259.73 260.22 700,308 -0.72(-0.27%)
Feb 12, 2019 259.73 261.71 258.60 260.93 739,547 +2.40(+0.93%)
Feb 11, 2019 258.02 260.04 257.61 258.54 1,273,427 +0.78(+0.30%)
Feb 08, 2019 254.84 257.84 254.01 257.76 790,834 +1.92(+0.75%)
Feb 07, 2019 256.74 258.25 253.30 255.84 894,769 -1.73(-0.67%)
Feb 06, 2019 255.72 258.69 255.53 257.56 967,354 +1.79(+0.70%)
Feb 05, 2019 257.19 258.29 252.28 255.77 914,416 -0.25(-0.10%)
Feb 04, 2019 250.74 256.19 250.42 256.02 1,430,750 +5.30(+2.11%)
Feb 01, 2019 254.35 256.24 250.33 250.72 1,721,458 -2.38(-0.94%)
Jan 31, 2019 249.53 261.37 247.54 253.10 2,166,177 -4.84(-1.88%)
Jan 30, 2019 257.67 260.10 253.63 257.94 1,465,197 +0.63(+0.25%)
Jan 29, 2019 251.89 258.56 251.09 257.31 1,692,975 +5.35(+2.13%)
Jan 28, 2019 247.84 252.13 246.05 251.95 829,483 +1.34(+0.54%)
Jan 25, 2019 251.01 251.91 248.92 250.61 1,052,014 +2.77(+1.12%)
Jan 24, 2019 248.61 249.56 245.15 247.84 934,557 -0.38(-0.15%)
Jan 23, 2019 245.17 251.11 244.33 248.21 1,118,571 +5.05(+2.08%)
Jan 22, 2019 245.16 246.41 241.36 243.16 578,563 -2.77(-1.13%)
Jan 18, 2019 244.61 248.46 243.95 245.94 1,640,676 +3.37(+1.39%)
Jan 17, 2019 234.11 245.13 233.82 242.56 1,532,168 +7.66(+3.26%)
Jan 16, 2019 238.06 238.06 234.78 234.90 730,209 -2.94(-1.24%)
Jan 15, 2019 239.07 240.58 234.57 237.84 996,965 -0.94(-0.39%)
Jan 14, 2019 235.60 241.44 234.12 238.78 1,056,143 +3.59(+1.53%)
Jan 11, 2019 234.44 235.34 231.87 235.19 727,363 -1.48(-0.62%)
Jan 10, 2019 230.62 236.84 229.95 236.67 1,146,510 +5.06(+2.19%)
Jan 09, 2019 230.47 232.57 229.15 231.61 785,679 +1.09(+0.47%)
Jan 08, 2019 230.92 232.75 227.80 230.51 1,137,432 +1.04(+0.45%)
Jan 07, 2019 227.43 230.87 225.05 229.47 1,391,066 +1.77(+0.78%)
Jan 04, 2019 223.54 227.75 222.76 227.70 1,227,731 +7.33(+3.33%)
Jan 03, 2019 224.83 225.09 218.88 220.37 1,253,737 -5.92(-2.62%)
Jan 02, 2019 221.52 226.47 217.76 226.30 1,615,572 +1.35(+0.60%)
Dec 31, 2018 223.49 226.80 222.03 224.95 1,210,203 +2.43(+1.09%)
Dec 28, 2018 221.70 226.17 219.60 222.51 1,384,940 +2.46(+1.12%)
Dec 27, 2018 212.22 220.10 209.42 220.05 1,364,068 +6.37(+2.98%)
Dec 26, 2018 208.07 214.08 205.41 213.69 1,780,796 +5.89(+2.83%)
Dec 24, 2018 213.65 215.13 207.71 207.80 886,640 -8.28(-3.83%)
Dec 21, 2018 218.87 222.53 214.81 216.07 3,325,336 -7.70(-3.44%)
Dec 20, 2018 230.92 232.39 222.02 223.77 1,658,948 -8.94(-3.84%)
Dec 19, 2018 235.88 240.51 230.47 232.71 1,428,537 -3.30(-1.40%)
Dec 18, 2018 238.09 240.25 233.56 236.00 1,095,949 -0.28(-0.12%)
Dec 17, 2018 239.89 241.62 234.99 236.28 1,124,537 -5.02(-2.08%)
Dec 14, 2018 243.41 245.46 240.12 241.31 1,203,670 -4.72(-1.92%)
Dec 13, 2018 247.71 248.52 243.89 246.03 1,891,356 -2.08(-0.84%)
Dec 12, 2018 248.16 250.61 247.55 248.10 1,597,587 +1.94(+0.79%)
Dec 11, 2018 252.64 256.30 242.66 246.16 2,095,030 -2.05(-0.83%)
Dec 10, 2018 239.38 249.84 239.38 248.21 3,277,096 +11.66(+4.93%)
Dec 07, 2018 236.01 239.75 234.55 236.56 1,911,546 +0.49(+0.21%)
Dec 06, 2018 226.44 236.07 225.56 236.07 2,932,008 +6.59(+2.87%)
Dec 04, 2018 239.02 239.93 228.37 229.48 3,149,293 -10.68(-4.45%)
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.