Northrop Grumman (NY: NOC )

480.12 +2.76 (+0.58%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 327.53 328.39 325.58 328.25 333,390 +0.20(+0.06%)
Nov 27, 2019 327.54 330.17 325.97 328.06 666,486 -0.89(-0.27%)
Nov 26, 2019 325.64 331.53 324.61 328.95 1,423,936 +3.80(+1.17%)
Nov 25, 2019 325.69 326.28 324.32 325.14 1,113,291 +0.55(+0.17%)
Nov 22, 2019 324.62 325.41 322.39 324.60 678,104 +0.87(+0.27%)
Nov 21, 2019 327.95 329.12 323.61 323.72 895,893 -4.44(-1.35%)
Nov 20, 2019 328.66 331.86 327.64 328.17 844,762 -0.50(-0.15%)
Nov 19, 2019 332.56 333.34 327.80 328.67 859,283 -2.94(-0.89%)
Nov 18, 2019 330.84 332.98 330.45 331.61 1,004,697 +0.04(+0.01%)
Nov 15, 2019 333.24 334.52 331.15 331.57 984,348 +0.90(+0.27%)
Nov 14, 2019 328.32 332.46 328.32 330.67 675,517 +1.83(+0.56%)
Nov 13, 2019 327.67 330.72 325.86 328.84 566,342 +1.89(+0.58%)
Nov 12, 2019 324.85 327.87 324.81 326.95 563,240 +1.57(+0.48%)
Nov 11, 2019 324.08 326.99 322.98 325.38 601,370 -0.10(-0.03%)
Nov 08, 2019 318.81 326.02 318.81 325.48 897,003 +6.21(+1.95%)
Nov 07, 2019 319.81 321.03 317.15 319.27 1,287,860 -0.55(-0.17%)
Nov 06, 2019 315.32 320.14 314.31 319.82 1,310,590 +5.73(+1.83%)
Nov 05, 2019 316.08 319.03 312.31 314.08 2,650,544 -2.62(-0.83%)
Nov 04, 2019 328.77 328.77 314.65 316.70 2,201,770 -10.65(-3.25%)
Nov 01, 2019 328.49 330.92 326.43 327.36 1,262,732 -0.32(-0.10%)
Oct 31, 2019 328.52 330.78 325.70 327.68 902,945 -1.49(-0.45%)
Oct 30, 2019 323.56 329.77 322.82 329.17 913,758 +6.42(+1.99%)
Oct 29, 2019 322.08 325.53 321.52 322.75 805,996 +0.60(+0.18%)
Oct 28, 2019 321.42 323.93 320.06 322.15 1,507,719 +1.42(+0.44%)
Oct 25, 2019 332.43 333.01 320.63 320.73 1,735,812 -11.07(-3.34%)
Oct 24, 2019 323.52 334.89 316.27 331.80 1,459,332 +3.45(+1.05%)
Oct 23, 2019 327.24 328.88 323.83 328.35 1,264,799 +0.76(+0.23%)
Oct 22, 2019 323.05 330.18 322.59 327.59 1,295,825 +1.85(+0.57%)
Oct 21, 2019 327.80 329.23 325.21 325.74 1,272,338 +0.72(+0.22%)
Oct 18, 2019 332.21 332.36 323.28 325.02 2,389,714 -6.18(-1.87%)
Oct 17, 2019 338.89 340.26 330.85 331.21 1,163,420 -7.83(-2.31%)
Oct 16, 2019 336.48 339.47 335.89 339.03 597,012 +2.56(+0.76%)
Oct 15, 2019 340.54 342.56 335.73 336.48 801,268 -4.16(-1.22%)
Oct 14, 2019 337.51 343.32 337.17 340.64 709,355 +3.90(+1.16%)
Oct 11, 2019 346.25 346.25 333.49 336.74 1,696,873 -6.07(-1.77%)
Oct 10, 2019 341.68 344.93 340.75 342.81 1,082,249 +1.04(+0.30%)
Oct 09, 2019 344.13 345.21 340.27 341.77 1,365,539 -0.75(-0.22%)
Oct 08, 2019 340.25 345.99 338.04 342.52 791,991 +0.48(+0.14%)
Oct 07, 2019 342.13 344.99 341.14 342.04 641,553 -0.99(-0.29%)
Oct 04, 2019 339.59 344.09 338.00 343.02 1,029,096 +4.32(+1.28%)
Oct 03, 2019 336.85 339.31 333.98 338.70 902,898 +1.70(+0.51%)
Oct 02, 2019 340.58 342.62 333.96 337.00 1,560,780 -4.92(-1.44%)
Oct 01, 2019 349.52 350.56 341.80 341.92 1,126,255 -6.51(-1.87%)
Sep 30, 2019 346.18 351.95 346.18 348.42 943,504 +3.36(+0.97%)
Sep 27, 2019 354.36 355.96 342.87 345.07 1,204,323 -10.20(-2.87%)
Sep 26, 2019 349.74 356.88 347.39 355.27 1,356,397 +6.64(+1.90%)
Sep 25, 2019 344.93 348.96 343.16 348.63 1,455,474 +5.11(+1.49%)
Sep 24, 2019 345.34 348.17 340.76 343.51 1,221,272 +0.35(+0.10%)
Sep 23, 2019 342.27 346.09 340.07 343.16 1,059,362 +0.88(+0.26%)
Sep 20, 2019 350.08 351.11 342.21 342.28 3,766,145 -6.88(-1.97%)
Sep 19, 2019 350.37 353.69 348.18 349.16 1,107,322 -1.71(-0.49%)
Sep 18, 2019 349.92 352.05 344.93 350.87 1,299,076 +2.74(+0.79%)
Sep 17, 2019 345.31 350.47 341.95 348.13 1,239,611 +2.83(+0.82%)
Sep 16, 2019 342.58 346.57 339.33 345.30 1,063,497 +7.20(+2.13%)
Sep 13, 2019 340.90 341.65 337.66 338.10 757,703 -1.43(-0.42%)
Sep 12, 2019 336.27 340.03 332.59 339.53 835,207 +5.92(+1.78%)
Sep 11, 2019 330.18 334.36 329.02 333.61 1,236,972 +3.50(+1.06%)
Sep 10, 2019 327.80 330.19 317.23 330.11 1,651,029 -0.69(-0.21%)
Sep 09, 2019 341.71 342.16 330.02 330.80 1,368,868 -11.10(-3.25%)
Sep 06, 2019 343.59 345.44 341.13 341.90 576,990 +0.61(+0.18%)
Sep 05, 2019 347.37 347.37 339.92 341.28 754,006 -3.36(-0.98%)
Sep 04, 2019 341.48 344.71 339.83 344.65 676,239 +5.40(+1.59%)
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.