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 (%)
Nov 30, 2020 289.69 290.73 283.84 286.80 1,216,795 -3.58(-1.23%)
Nov 27, 2020 295.44 295.69 289.69 290.38 500,604 -4.54(-1.54%)
Nov 25, 2020 292.83 296.68 290.75 294.91 739,691 +2.15(+0.74%)
Nov 24, 2020 292.32 296.19 291.36 292.76 972,575 +3.30(+1.14%)
Nov 23, 2020 292.05 293.92 288.53 289.46 718,800 +0.07(+0.02%)
Nov 20, 2020 291.72 292.97 288.25 289.40 822,491 -2.89(-0.99%)
Nov 19, 2020 293.93 294.55 289.87 292.29 749,747 -1.06(-0.36%)
Nov 18, 2020 297.25 298.84 293.06 293.35 1,256,965 -1.92(-0.65%)
Nov 17, 2020 293.09 298.20 292.45 295.26 788,289 -0.09(-0.03%)
Nov 16, 2020 297.86 298.05 294.12 295.36 587,734 +0.96(+0.33%)
Nov 13, 2020 290.96 295.73 290.05 294.39 522,421 +5.18(+1.79%)
Nov 12, 2020 290.89 291.63 285.54 289.22 780,749 -3.52(-1.20%)
Nov 11, 2020 297.46 297.47 289.02 292.74 625,419 -4.30(-1.45%)
Nov 10, 2020 285.91 299.30 284.73 297.04 1,004,325 +12.50(+4.39%)
Nov 09, 2020 299.24 299.96 283.40 284.54 1,833,883 -0.08(-0.03%)
Nov 06, 2020 288.75 288.94 280.15 284.62 1,002,384 -5.70(-1.96%)
Nov 05, 2020 298.92 299.65 289.06 290.32 1,493,206 -7.78(-2.61%)
Nov 04, 2020 292.78 306.25 291.83 298.11 1,783,069 +10.22(+3.55%)
Nov 03, 2020 282.68 290.06 282.68 287.89 915,734 +7.74(+2.76%)
Nov 02, 2020 278.12 282.37 276.48 280.15 902,208 +6.43(+2.35%)
Oct 30, 2020 274.71 277.59 269.29 273.72 1,299,277 -2.43(-0.88%)
Oct 29, 2020 276.29 281.15 275.07 276.15 1,334,715 -1.20(-0.43%)
Oct 28, 2020 282.94 287.35 277.23 277.35 1,293,267 -7.99(-2.80%)
Oct 27, 2020 291.52 291.84 285.29 285.34 1,145,371 -7.29(-2.49%)
Oct 26, 2020 288.43 295.00 284.94 292.63 1,389,940 +1.33(+0.46%)
Oct 23, 2020 288.21 292.36 287.11 291.30 1,178,784 +5.14(+1.80%)
Oct 22, 2020 292.08 297.20 286.16 286.16 1,469,504 -5.08(-1.74%)
Oct 21, 2020 290.93 292.63 288.92 291.24 878,683 -0.64(-0.22%)
Oct 20, 2020 296.31 296.33 291.15 291.88 832,357 -2.15(-0.73%)
Oct 19, 2020 298.48 301.18 293.55 294.04 820,897 -4.64(-1.55%)
Oct 16, 2020 298.42 301.96 298.03 298.67 1,475,571 +1.34(+0.45%)
Oct 15, 2020 296.11 298.69 294.89 297.33 904,238 -0.07(-0.02%)
Oct 14, 2020 294.13 299.96 294.11 297.40 1,185,726 +2.16(+0.73%)
Oct 13, 2020 297.60 300.74 294.54 295.23 673,835 -3.77(-1.26%)
Oct 12, 2020 297.05 301.10 295.82 299.00 883,643 +1.24(+0.42%)
Oct 09, 2020 302.22 304.56 296.21 297.77 1,281,807 -4.15(-1.38%)
Oct 08, 2020 296.76 302.05 296.76 301.92 631,976 +5.47(+1.84%)
Oct 07, 2020 293.16 298.04 293.16 296.45 1,079,458 +4.65(+1.59%)
Oct 06, 2020 302.54 302.54 291.73 291.81 1,216,543 -3.03(-1.03%)
Oct 05, 2020 298.30 299.61 294.01 294.84 933,598 -1.67(-0.56%)
Oct 02, 2020 291.94 297.63 290.06 296.51 1,462,124 +2.02(+0.69%)
Oct 01, 2020 299.72 303.21 292.17 294.49 1,787,137 -3.48(-1.17%)
Sep 30, 2020 308.08 308.58 294.90 297.96 1,253,303 -9.25(-3.01%)
Sep 29, 2020 310.52 312.06 306.41 307.21 511,641 -4.00(-1.29%)
Sep 28, 2020 312.18 315.03 310.46 311.21 600,379 +1.44(+0.46%)
Sep 25, 2020 306.12 311.27 305.00 309.78 684,209 +3.10(+1.01%)
Sep 24, 2020 309.29 310.44 303.33 306.68 609,091 -3.16(-1.02%)
Sep 23, 2020 315.87 318.59 308.39 309.84 837,288 -4.48(-1.42%)
Sep 22, 2020 309.14 314.94 308.75 314.31 690,282 +6.53(+2.12%)
Sep 21, 2020 319.16 319.75 306.39 307.79 757,112 -14.74(-4.57%)
Sep 18, 2020 322.21 326.68 322.21 322.53 730,479 -2.21(-0.68%)
Sep 17, 2020 322.18 326.28 319.30 324.74 382,528 +0.35(+0.11%)
Sep 16, 2020 318.51 327.62 317.09 324.39 794,345 +5.15(+1.61%)
Sep 15, 2020 318.80 321.06 316.13 319.24 554,287 -0.41(-0.13%)
Sep 14, 2020 321.82 322.68 318.89 319.65 585,371 -0.41(-0.13%)
Sep 11, 2020 314.56 321.27 313.27 320.05 518,080 +8.37(+2.68%)
Sep 10, 2020 320.89 322.09 311.11 311.69 591,188 -8.87(-2.77%)
Sep 09, 2020 323.64 323.72 317.96 320.56 644,567 +4.58(+1.45%)
Sep 08, 2020 321.01 321.01 315.64 315.97 700,293 -4.22(-1.32%)
Sep 04, 2020 324.88 327.78 318.60 320.20 618,668 -3.02(-0.93%)
Sep 03, 2020 331.17 332.56 321.04 323.22 838,420 -5.79(-1.76%)
Sep 02, 2020 320.00 330.79 319.24 329.01 699,497 +7.54(+2.34%)
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.