Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 328.49 330.75 325.68 327.65 903,022 -1.49(-0.45%)
Oct 30, 2019 323.54 329.75 322.79 329.14 913,836 +6.42(+1.99%)
Oct 29, 2019 322.05 325.50 321.49 322.72 806,065 +0.59(+0.18%)
Oct 28, 2019 321.39 323.90 320.03 322.12 1,507,848 +1.42(+0.44%)
Oct 25, 2019 332.40 332.98 320.60 320.70 1,735,961 -11.07(-3.34%)
Oct 24, 2019 323.49 334.86 316.24 331.77 1,459,457 +3.45(+1.05%)
Oct 23, 2019 327.21 328.85 323.81 328.32 1,264,907 +0.76(+0.23%)
Oct 22, 2019 323.03 330.15 322.56 327.56 1,295,936 +1.85(+0.57%)
Oct 21, 2019 327.78 329.20 325.18 325.71 1,272,447 +0.72(+0.22%)
Oct 18, 2019 332.18 332.33 323.25 325.00 2,389,918 -6.18(-1.87%)
Oct 17, 2019 338.86 340.23 330.82 331.18 1,163,520 -7.83(-2.31%)
Oct 16, 2019 336.45 339.44 335.86 339.00 597,063 +2.56(+0.76%)
Oct 15, 2019 340.51 342.53 335.70 336.45 801,337 -4.16(-1.22%)
Oct 14, 2019 337.48 343.29 337.14 340.61 709,416 +3.90(+1.16%)
Oct 11, 2019 346.22 346.22 333.47 336.71 1,697,018 -6.07(-1.77%)
Oct 10, 2019 341.64 344.90 340.73 342.78 1,082,341 +1.04(+0.30%)
Oct 09, 2019 344.10 345.18 340.24 341.74 1,365,656 -0.75(-0.22%)
Oct 08, 2019 340.22 345.96 338.01 342.49 792,059 +0.48(+0.14%)
Oct 07, 2019 342.10 344.96 341.12 342.01 641,608 -0.99(-0.29%)
Oct 04, 2019 339.56 344.06 337.97 342.99 1,029,184 +4.32(+1.28%)
Oct 03, 2019 336.82 339.28 333.95 338.67 902,975 +1.70(+0.50%)
Oct 02, 2019 340.55 342.59 333.93 336.97 1,560,914 -4.92(-1.44%)
Oct 01, 2019 349.49 350.53 341.77 341.89 1,126,351 -6.51(-1.87%)
Sep 30, 2019 346.15 351.92 346.15 348.39 943,585 +3.36(+0.97%)
Sep 27, 2019 354.32 355.93 342.83 345.04 1,204,426 -10.20(-2.87%)
Sep 26, 2019 349.71 356.85 347.36 355.24 1,356,513 +6.64(+1.90%)
Sep 25, 2019 344.90 348.93 343.13 348.60 1,455,598 +5.11(+1.49%)
Sep 24, 2019 345.31 348.14 340.73 343.49 1,221,376 +0.35(+0.10%)
Sep 23, 2019 342.24 346.06 340.04 343.13 1,059,452 +0.88(+0.26%)
Sep 20, 2019 350.05 351.08 342.19 342.25 3,766,467 -6.88(-1.97%)
Sep 19, 2019 350.34 353.66 348.15 349.13 1,107,416 -1.71(-0.49%)
Sep 18, 2019 349.89 352.02 344.90 350.84 1,299,188 +2.74(+0.79%)
Sep 17, 2019 345.28 350.44 341.92 348.10 1,239,717 +2.83(+0.82%)
Sep 16, 2019 342.55 346.54 339.30 345.27 1,063,588 +7.20(+2.13%)
Sep 13, 2019 340.87 341.62 337.63 338.07 757,768 -1.43(-0.42%)
Sep 12, 2019 336.25 340.00 332.56 339.50 835,278 +5.92(+1.78%)
Sep 11, 2019 330.16 334.33 328.99 333.58 1,237,078 +3.50(+1.06%)
Sep 10, 2019 327.77 330.17 317.21 330.08 1,651,170 -0.69(-0.21%)
Sep 09, 2019 341.68 342.13 329.99 330.77 1,368,985 -11.10(-3.25%)
Sep 06, 2019 343.56 345.41 341.10 341.87 577,040 +0.61(+0.18%)
Sep 05, 2019 347.34 347.34 339.89 341.25 754,070 -3.36(-0.98%)
Sep 04, 2019 341.45 344.68 339.80 344.62 676,297 +5.40(+1.59%)
Sep 03, 2019 337.75 340.11 335.77 339.22 718,999 -1.52(-0.45%)
Aug 30, 2019 343.26 343.94 340.13 340.74 625,107 -0.06(-0.02%)
Aug 29, 2019 340.87 341.61 337.38 340.79 676,184 +3.73(+1.11%)
Aug 28, 2019 336.54 341.23 334.52 337.06 618,920 -0.26(-0.08%)
Aug 27, 2019 340.42 340.42 334.93 337.32 443,669 -2.29(-0.67%)
Aug 26, 2019 337.26 339.76 334.84 339.61 481,473 +4.77(+1.42%)
Aug 23, 2019 342.24 345.62 333.24 334.84 726,700 -9.74(-2.83%)
Aug 22, 2019 342.25 345.93 339.54 344.58 691,307 +2.67(+0.78%)
Aug 21, 2019 344.68 345.66 339.47 341.91 707,118 +0.12(+0.04%)
Aug 20, 2019 342.83 345.38 341.12 341.79 558,391 -0.99(-0.29%)
Aug 19, 2019 344.38 345.05 342.43 342.78 592,095 +2.01(+0.59%)
Aug 16, 2019 340.69 342.05 337.88 340.77 908,511 +2.49(+0.74%)
Aug 15, 2019 335.92 339.04 333.08 338.28 762,095 +3.52(+1.05%)
Aug 14, 2019 339.36 340.41 333.77 334.76 940,742 -8.56(-2.49%)
Aug 13, 2019 347.86 349.51 341.70 343.32 1,082,751 -2.36(-0.68%)
Aug 12, 2019 341.00 346.40 340.25 345.68 938,169 +2.47(+0.72%)
Aug 09, 2019 341.60 347.04 337.74 343.21 968,214 +1.46(+0.43%)
Aug 08, 2019 337.66 344.94 336.61 341.75 1,549,072 +6.98(+2.09%)
Aug 07, 2019 325.94 336.61 324.51 334.76 1,604,424 +6.64(+2.02%)
Aug 06, 2019 324.18 329.21 322.51 328.12 1,087,360 +10.60(+3.34%)
Aug 05, 2019 312.86 321.21 310.25 317.52 1,045,610 +1.53(+0.48%)
Aug 02, 2019 319.55 321.39 313.55 316.00 671,207 -3.58(-1.12%)
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.