Northrop Grumman (NY: NOC )

528.94 -11.61 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 295.06 295.06 295.06 545,375 +2.04(+0.70%)
Dec 30, 2020 291.90 295.86 291.77 293.02 545,375 +1.57(+0.54%)
Dec 29, 2020 295.15 295.36 289.67 291.45 541,626 -1.96(-0.67%)
Dec 28, 2020 290.98 295.05 289.82 293.41 623,662 +3.31(+1.14%)
Dec 24, 2020 291.06 291.54 287.52 290.10 343,488 -1.03(-0.35%)
Dec 23, 2020 288.83 293.24 288.13 291.13 812,785 +4.20(+1.46%)
Dec 22, 2020 288.01 288.38 285.38 286.93 996,353 -1.25(-0.43%)
Dec 21, 2020 289.55 290.40 283.48 288.18 1,475,765 -5.35(-1.82%)
Dec 18, 2020 291.07 295.29 289.73 293.52 2,750,594 +2.37(+0.82%)
Dec 17, 2020 292.69 297.26 290.17 291.15 1,338,157 -1.29(-0.44%)
Dec 16, 2020 290.90 294.44 289.82 292.44 1,027,875 +3.39(+1.17%)
Dec 15, 2020 288.88 291.13 288.31 289.05 932,249 +0.49(+0.17%)
Dec 14, 2020 292.41 293.77 288.55 288.55 723,240 -2.49(-0.86%)
Dec 11, 2020 288.63 291.66 285.70 291.04 888,361 +2.07(+0.72%)
Dec 10, 2020 292.52 296.00 288.44 288.97 1,204,325 -5.13(-1.74%)
Dec 09, 2020 292.56 295.05 290.56 294.10 754,364 +1.71(+0.59%)
Dec 08, 2020 291.23 298.86 290.88 292.39 789,123 +0.93(+0.32%)
Dec 07, 2020 297.07 297.21 288.83 291.46 935,105 -6.03(-2.03%)
Dec 04, 2020 294.39 297.94 293.51 297.49 820,303 +3.68(+1.25%)
Dec 03, 2020 289.69 295.09 289.25 293.81 1,024,565 +4.51(+1.56%)
Dec 02, 2020 291.56 292.13 288.30 289.30 794,677 -2.26(-0.77%)
Dec 01, 2020 294.54 300.05 291.01 291.56 911,804 -1.12(-0.38%)
Nov 30, 2020 295.62 296.69 289.66 292.68 1,192,359 -3.65(-1.23%)
Nov 27, 2020 301.50 301.75 295.62 296.33 490,550 -4.63(-1.54%)
Nov 25, 2020 298.84 302.76 296.71 300.96 724,836 +2.20(+0.74%)
Nov 24, 2020 298.31 302.26 297.33 298.76 953,043 +3.36(+1.14%)
Nov 23, 2020 298.04 299.94 294.44 295.40 704,365 +0.07(+0.02%)
Nov 20, 2020 297.70 298.98 294.15 295.33 805,973 -2.95(-0.99%)
Nov 19, 2020 299.95 300.58 295.81 298.28 734,690 -1.08(-0.36%)
Nov 18, 2020 303.35 304.97 299.07 299.36 1,231,722 -1.96(-0.65%)
Nov 17, 2020 299.10 304.31 298.44 301.31 772,458 -0.10(-0.03%)
Nov 16, 2020 303.96 304.16 300.15 301.41 575,931 +0.98(+0.33%)
Nov 13, 2020 296.93 301.79 295.99 300.43 511,930 +5.28(+1.79%)
Nov 12, 2020 296.85 297.60 291.40 295.15 765,069 -3.59(-1.20%)
Nov 11, 2020 303.56 303.57 294.94 298.74 612,859 -4.38(-1.45%)
Nov 10, 2020 291.77 305.43 290.57 303.13 984,156 +12.75(+4.39%)
Nov 09, 2020 305.37 306.10 289.21 290.38 1,797,054 -0.08(-0.03%)
Nov 06, 2020 294.67 294.87 285.89 290.45 982,254 -5.82(-1.96%)
Nov 05, 2020 305.04 305.80 294.98 296.27 1,463,219 -7.94(-2.61%)
Nov 04, 2020 298.78 312.52 297.81 304.21 1,747,260 +10.43(+3.55%)
Nov 03, 2020 288.48 296.00 288.48 293.79 897,343 +7.89(+2.76%)
Nov 02, 2020 283.82 288.16 282.14 285.89 884,089 +6.56(+2.35%)
Oct 30, 2020 280.34 283.28 274.81 279.33 1,273,184 -2.48(-0.88%)
Oct 29, 2020 281.95 286.92 280.71 281.81 1,307,910 -1.22(-0.43%)
Oct 28, 2020 288.74 293.24 282.92 283.03 1,267,295 -8.15(-2.80%)
Oct 27, 2020 297.50 297.82 291.14 291.18 1,122,369 -7.44(-2.49%)
Oct 26, 2020 294.35 301.04 290.78 298.62 1,362,026 +1.36(+0.46%)
Oct 23, 2020 294.11 298.36 293.00 297.27 1,155,111 +5.24(+1.80%)
Oct 22, 2020 298.07 303.30 292.02 292.02 1,439,992 -5.19(-1.74%)
Oct 21, 2020 296.89 298.62 294.84 297.21 861,037 -0.65(-0.22%)
Oct 20, 2020 302.38 302.41 297.12 297.86 815,641 -2.20(-0.73%)
Oct 19, 2020 304.60 307.35 299.57 300.06 804,411 -4.73(-1.55%)
Oct 16, 2020 304.53 308.15 304.14 304.79 1,445,937 +1.37(+0.45%)
Oct 15, 2020 302.18 304.81 300.94 303.43 886,078 -0.07(-0.02%)
Oct 14, 2020 300.16 306.10 300.13 303.49 1,161,914 +2.21(+0.73%)
Oct 13, 2020 303.69 306.90 300.57 301.29 660,302 -3.85(-1.26%)
Oct 12, 2020 303.13 307.27 301.88 305.13 865,897 +1.26(+0.42%)
Oct 09, 2020 308.42 310.80 302.28 303.87 1,256,065 -4.24(-1.38%)
Oct 08, 2020 302.85 308.24 302.85 308.11 619,284 +5.58(+1.84%)
Oct 07, 2020 299.17 304.15 299.17 302.53 1,057,779 +4.74(+1.59%)
Oct 06, 2020 308.74 308.74 297.71 297.79 1,192,112 -3.09(-1.03%)
Oct 05, 2020 304.42 305.75 300.03 300.88 914,849 -1.71(-0.56%)
Oct 02, 2020 297.92 303.73 296.00 302.59 1,432,760 +2.06(+0.69%)
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.