Northrop Grumman (NY: NOC )

470.32 -0.16 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 290.87 293.92 285.13 289.82 1,227,100 -2.57(-0.88%)
Oct 29, 2020 292.54 297.69 291.25 292.39 1,260,569 -1.27(-0.43%)
Oct 28, 2020 299.58 304.25 293.54 293.66 1,221,424 -8.46(-2.80%)
Oct 27, 2020 308.67 309.01 302.07 302.12 1,081,744 -7.72(-2.49%)
Oct 26, 2020 305.40 312.35 301.70 309.84 1,312,726 +1.41(+0.46%)
Oct 23, 2020 305.16 309.56 304.00 308.43 1,113,300 +5.44(+1.80%)
Oct 22, 2020 309.26 314.69 302.99 302.99 1,387,870 -5.38(-1.74%)
Oct 21, 2020 308.04 309.84 305.91 308.37 829,871 -0.68(-0.22%)
Oct 20, 2020 313.74 313.76 308.28 309.05 786,118 -2.28(-0.73%)
Oct 19, 2020 316.04 318.89 310.82 311.33 775,295 -4.91(-1.55%)
Oct 16, 2020 315.97 319.73 315.56 316.24 1,393,600 +1.42(+0.45%)
Oct 15, 2020 313.53 316.26 312.24 314.82 854,006 -0.07(-0.02%)
Oct 14, 2020 311.43 317.60 311.40 314.89 1,119,857 +2.29(+0.73%)
Oct 13, 2020 315.10 318.43 311.86 312.60 636,402 -3.99(-1.26%)
Oct 12, 2020 314.52 318.81 313.22 316.59 834,555 +1.31(+0.42%)
Oct 09, 2020 320.00 322.47 313.63 315.28 1,210,600 -4.40(-1.38%)
Oct 08, 2020 314.22 319.82 314.22 319.68 596,869 +5.79(+1.84%)
Oct 07, 2020 310.40 315.57 310.40 313.89 1,019,492 +4.92(+1.59%)
Oct 06, 2020 320.33 320.33 308.89 308.97 1,148,962 -3.21(-1.03%)
Oct 05, 2020 315.85 317.23 311.30 312.18 881,735 -1.77(-0.56%)
Oct 02, 2020 309.11 315.13 307.12 313.95 1,380,900 +2.14(+0.69%)
Oct 01, 2020 317.35 321.05 309.36 311.81 1,687,858 -3.68(-1.17%)
Sep 30, 2020 326.20 326.73 312.25 315.49 1,183,680 -9.79(-3.01%)
Sep 29, 2020 328.78 330.42 324.43 325.28 483,219 -4.24(-1.29%)
Sep 28, 2020 330.54 333.56 328.72 329.52 567,027 +1.52(+0.46%)
Sep 25, 2020 324.13 329.57 322.94 328.00 646,200 +3.28(+1.01%)
Sep 24, 2020 327.48 328.70 321.17 324.72 575,255 -3.34(-1.02%)
Sep 23, 2020 334.45 337.33 326.52 328.06 790,775 -4.74(-1.42%)
Sep 22, 2020 327.32 333.46 326.91 332.80 651,936 +6.91(+2.12%)
Sep 21, 2020 337.93 338.56 324.41 325.89 715,053 -15.61(-4.57%)
Sep 18, 2020 341.16 345.89 341.16 341.50 689,900 -2.34(-0.68%)
Sep 17, 2020 341.13 345.47 338.08 343.84 361,278 +0.37(+0.11%)
Sep 16, 2020 337.25 346.89 335.74 343.47 750,218 +5.45(+1.61%)
Sep 15, 2020 337.55 339.95 334.73 338.02 523,496 -0.43(-0.13%)
Sep 14, 2020 340.75 341.66 337.65 338.45 552,853 -0.43(-0.13%)
Sep 11, 2020 333.06 340.17 331.70 338.88 489,300 +8.86(+2.68%)
Sep 10, 2020 339.77 341.04 329.41 330.02 558,347 -9.39(-2.77%)
Sep 09, 2020 342.68 342.76 336.66 339.41 608,760 +4.85(+1.45%)
Sep 08, 2020 339.89 339.89 334.21 334.56 661,391 -4.47(-1.32%)
Sep 04, 2020 343.99 347.06 337.34 339.03 584,300 -3.20(-0.94%)
Sep 03, 2020 350.65 352.12 339.92 342.23 791,844 -6.13(-1.76%)
Sep 02, 2020 338.82 350.25 338.02 348.36 660,639 +7.98(+2.34%)
Sep 01, 2020 340.16 342.87 337.11 340.38 538,787 -2.23(-0.65%)
Aug 31, 2020 343.20 344.46 341.57 342.61 557,964 -2.14(-0.62%)
Aug 28, 2020 347.78 348.55 342.27 344.75 513,500 -4.24(-1.21%)
Aug 27, 2020 343.46 349.23 342.06 348.99 669,242 +7.58(+2.22%)
Aug 26, 2020 341.50 342.88 338.02 341.41 607,245 -1.59(-0.46%)
Aug 25, 2020 345.00 345.07 341.45 343.00 454,609 -1.42(-0.41%)
Aug 24, 2020 338.70 344.51 338.41 344.42 416,742 +6.56(+1.94%)
Aug 21, 2020 337.30 339.12 336.44 337.86 440,700 +1.19(+0.35%)
Aug 20, 2020 337.58 338.44 336.03 336.67 338,601 -1.24(-0.37%)
Aug 19, 2020 337.00 340.32 336.20 337.91 487,972 +0.31(+0.09%)
Aug 18, 2020 339.72 339.92 337.27 337.60 499,013 -2.16(-0.64%)
Aug 17, 2020 341.77 344.00 338.52 339.76 628,225 -2.30(-0.67%)
Aug 14, 2020 337.28 343.84 336.86 342.06 396,500 +3.44(+1.02%)
Aug 13, 2020 336.79 340.82 335.46 338.62 493,043 -0.78(-0.23%)
Aug 12, 2020 343.18 343.99 337.55 339.40 636,807 -2.45(-0.72%)
Aug 11, 2020 339.19 345.41 338.45 341.85 1,527,050 +6.12(+1.82%)
Aug 10, 2020 330.36 336.27 330.36 335.73 1,015,900 +6.46(+1.96%)
Aug 07, 2020 326.83 332.00 325.48 329.27 1,470,200 +2.93(+0.90%)
Aug 06, 2020 327.99 329.65 325.45 326.34 720,284 -3.37(-1.02%)
Aug 05, 2020 325.92 330.93 325.01 329.71 566,416 +4.70(+1.45%)
Aug 04, 2020 324.60 325.29 320.86 325.01 538,079 +1.42(+0.44%)
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.