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 (%)
Jul 31, 2019 325.15 327.88 319.05 320.08 1,193,155 -6.80(-2.08%)
Jul 30, 2019 328.12 329.10 323.51 326.88 651,438 -2.33(-0.71%)
Jul 29, 2019 326.54 329.75 325.02 329.21 754,298 +2.70(+0.83%)
Jul 26, 2019 327.53 328.32 323.72 326.52 967,890 -2.04(-0.62%)
Jul 25, 2019 320.45 332.48 318.91 328.56 2,038,948 +10.88(+3.43%)
Jul 24, 2019 299.99 319.35 297.89 317.67 2,046,280 +17.58(+5.86%)
Jul 23, 2019 299.96 302.40 295.38 300.09 1,713,984 +0.73(+0.24%)
Jul 22, 2019 297.33 300.14 296.72 299.36 652,713 +0.96(+0.32%)
Jul 19, 2019 299.60 300.95 297.48 298.40 951,480 +0.95(+0.32%)
Jul 18, 2019 298.25 298.28 295.54 297.45 688,731 -0.80(-0.27%)
Jul 17, 2019 299.32 300.23 296.02 298.25 612,934 -1.69(-0.57%)
Jul 16, 2019 301.57 302.66 299.18 299.94 675,202 -1.33(-0.44%)
Jul 15, 2019 305.75 305.90 300.29 301.28 674,384 -3.95(-1.29%)
Jul 12, 2019 302.21 305.30 299.42 305.22 706,835 +4.26(+1.42%)
Jul 11, 2019 300.63 304.05 300.12 300.96 776,072 +0.81(+0.27%)
Jul 10, 2019 302.10 304.55 299.96 300.16 488,109 -1.62(-0.54%)
Jul 09, 2019 299.42 301.91 297.42 301.78 520,053 +1.69(+0.56%)
Jul 08, 2019 300.13 301.83 298.72 300.09 407,180 -1.12(-0.37%)
Jul 05, 2019 300.59 301.27 297.15 301.21 351,528 -0.05(-0.02%)
Jul 03, 2019 301.03 301.56 298.92 301.26 379,922 +1.44(+0.48%)
Jul 02, 2019 296.24 300.09 295.67 299.81 591,090 +4.77(+1.62%)
Jul 01, 2019 301.03 301.03 294.43 295.05 805,879 -4.23(-1.41%)
Jun 28, 2019 294.76 300.04 293.11 299.28 909,914 +4.47(+1.52%)
Jun 27, 2019 295.59 296.12 292.93 294.80 691,891 -0.39(-0.13%)
Jun 26, 2019 297.56 298.93 294.60 295.19 637,573 -2.27(-0.76%)
Jun 25, 2019 298.44 299.58 295.93 297.46 603,714 -0.31(-0.10%)
Jun 24, 2019 299.01 300.58 297.66 297.77 387,791 -0.63(-0.21%)
Jun 21, 2019 300.93 300.96 297.07 298.40 1,183,925 -1.54(-0.51%)
Jun 20, 2019 294.30 300.43 294.30 299.94 1,290,941 +7.99(+2.74%)
Jun 19, 2019 290.14 292.31 289.04 291.94 754,329 +1.85(+0.64%)
Jun 18, 2019 287.71 292.19 286.65 290.09 733,102 +3.44(+1.20%)
Jun 17, 2019 287.92 287.92 284.44 286.64 618,066 +0.04(+0.01%)
Jun 14, 2019 285.70 287.58 283.98 286.61 829,481 +1.67(+0.59%)
Jun 13, 2019 283.63 285.51 278.28 284.94 1,433,295 +2.57(+0.91%)
Jun 12, 2019 278.98 282.76 277.83 282.37 832,891 +3.82(+1.37%)
Jun 11, 2019 288.35 289.74 276.23 278.55 1,731,211 -9.80(-3.40%)
Jun 10, 2019 299.18 299.85 287.33 288.35 1,175,365 -6.46(-2.19%)
Jun 07, 2019 292.59 295.81 291.14 294.81 1,090,429 +3.21(+1.10%)
Jun 06, 2019 293.42 293.92 291.19 291.60 642,407 -1.81(-0.62%)
Jun 05, 2019 290.75 293.61 289.49 293.40 758,977 +4.17(+1.44%)
Jun 04, 2019 285.16 290.61 285.06 289.24 860,142 +4.94(+1.74%)
Jun 03, 2019 280.66 285.63 280.66 284.30 805,908 +3.42(+1.22%)
May 31, 2019 282.10 285.12 280.77 280.88 720,762 -4.85(-1.70%)
May 30, 2019 283.13 287.04 283.13 285.74 1,192,085 +3.50(+1.24%)
May 29, 2019 282.94 283.81 280.10 282.23 621,979 -2.05(-0.72%)
May 28, 2019 286.72 288.45 283.70 284.28 1,511,632 -3.54(-1.23%)
May 24, 2019 288.14 290.34 285.70 287.82 784,565 +0.90(+0.31%)
May 23, 2019 289.32 289.79 284.17 286.92 1,186,063 -5.11(-1.75%)
May 22, 2019 291.20 292.42 289.94 292.03 1,032,304 +0.36(+0.12%)
May 21, 2019 290.64 292.83 285.54 291.67 1,502,035 +1.53(+0.53%)
May 20, 2019 282.50 290.53 282.23 290.13 1,547,761 +7.28(+2.57%)
May 17, 2019 279.31 284.74 278.13 282.86 1,270,743 +1.83(+0.65%)
May 16, 2019 273.23 282.55 272.77 281.03 1,134,364 +9.43(+3.47%)
May 15, 2019 270.98 273.73 268.66 271.61 672,137 -1.06(-0.39%)
May 14, 2019 272.83 276.66 271.62 272.67 1,362,813 +0.15(+0.05%)
May 13, 2019 272.10 273.67 269.48 272.52 1,070,190 -4.91(-1.77%)
May 10, 2019 271.74 277.61 271.09 277.43 1,537,361 +5.35(+1.97%)
May 09, 2019 264.97 273.23 264.82 272.08 1,220,474 +4.09(+1.53%)
May 08, 2019 265.85 268.87 265.35 267.98 724,031 +2.01(+0.76%)
May 07, 2019 267.03 267.31 262.45 265.97 793,351 -2.73(-1.02%)
May 06, 2019 265.56 269.65 264.49 268.70 595,222 -0.65(-0.24%)
May 03, 2019 268.43 269.53 267.77 269.35 1,056,820 +1.95(+0.73%)
May 02, 2019 266.07 268.50 264.41 267.40 1,114,698 +0.57(+0.21%)
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.