Northrop Grumman (NY: NOC )

480.35 +2.99 (+0.63%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 290.31 290.83 286.30 289.15 821,736 -1.49(-0.51%)
Jun 29, 2020 286.69 290.64 285.29 290.64 780,509 +6.74(+2.37%)
Jun 26, 2020 282.80 287.88 281.15 283.91 1,367,855 +0.10(+0.04%)
Jun 25, 2020 282.50 284.55 276.51 283.80 1,366,890 -0.15(-0.05%)
Jun 24, 2020 286.49 287.14 281.45 283.95 1,293,972 -4.88(-1.69%)
Jun 23, 2020 298.00 298.15 288.54 288.83 1,041,608 -7.96(-2.68%)
Jun 22, 2020 293.38 296.83 291.17 296.79 891,131 +2.73(+0.93%)
Jun 19, 2020 302.85 303.38 293.80 294.06 1,313,310 -4.86(-1.63%)
Jun 18, 2020 300.64 302.37 297.30 298.93 788,132 -4.19(-1.38%)
Jun 17, 2020 304.55 307.80 301.50 303.12 651,977 -2.31(-0.75%)
Jun 16, 2020 305.17 309.87 298.86 305.43 1,140,087 +10.46(+3.55%)
Jun 15, 2020 292.27 297.22 290.20 294.97 1,269,818 -3.82(-1.28%)
Jun 12, 2020 309.15 309.15 294.46 298.79 869,834 -3.11(-1.03%)
Jun 11, 2020 310.37 316.70 301.74 301.90 1,026,358 -19.06(-5.94%)
Jun 10, 2020 320.94 323.62 318.33 320.95 644,476 -1.20(-0.37%)
Jun 09, 2020 326.25 326.25 320.70 322.16 1,104,985 -5.89(-1.79%)
Jun 08, 2020 321.26 328.50 321.17 328.05 703,300 +6.29(+1.96%)
Jun 05, 2020 322.83 325.97 319.49 321.75 1,339,466 +5.98(+1.89%)
Jun 04, 2020 316.53 320.66 314.28 315.77 733,554 -0.21(-0.07%)
Jun 03, 2020 310.16 316.67 308.10 315.98 1,731,826 +8.37(+2.72%)
Jun 02, 2020 312.60 313.97 305.72 307.61 1,543,366 -3.39(-1.09%)
Jun 01, 2020 315.67 321.77 310.61 311.00 1,310,362 -4.26(-1.35%)
May 29, 2020 319.63 320.47 314.51 315.26 1,189,550 -5.72(-1.78%)
May 28, 2020 324.43 326.65 320.59 320.98 777,556 -0.23(-0.07%)
May 27, 2020 307.19 321.70 305.50 321.22 997,971 +17.60(+5.80%)
May 26, 2020 312.07 312.20 302.94 303.62 1,300,318 -1.61(-0.53%)
May 22, 2020 308.08 308.08 302.92 305.23 772,947 -2.06(-0.67%)
May 21, 2020 300.25 308.62 299.46 307.29 783,122 +7.22(+2.41%)
May 20, 2020 310.89 310.89 299.42 300.07 960,036 -6.21(-2.03%)
May 19, 2020 309.84 313.92 305.94 306.28 601,514 -3.88(-1.25%)
May 18, 2020 309.23 312.66 302.10 310.15 997,678 +8.93(+2.97%)
May 15, 2020 291.56 303.53 290.56 301.22 1,785,819 +9.08(+3.11%)
May 14, 2020 298.06 298.10 287.83 292.14 1,198,011 -7.99(-2.66%)
May 13, 2020 303.85 305.14 297.64 300.12 737,365 -4.73(-1.55%)
May 12, 2020 308.01 311.43 304.74 304.86 1,172,694 -1.83(-0.60%)
May 11, 2020 305.41 308.65 304.15 306.69 984,851 -0.17(-0.06%)
May 08, 2020 303.68 308.15 302.25 306.86 709,843 +3.29(+1.08%)
May 07, 2020 306.22 306.25 302.26 303.57 633,299 +1.04(+0.34%)
May 06, 2020 309.66 310.47 302.05 302.53 609,248 -5.35(-1.74%)
May 05, 2020 302.96 310.88 301.81 307.88 636,076 +5.79(+1.92%)
May 04, 2020 305.65 306.25 299.47 302.09 615,473 -5.15(-1.68%)
May 01, 2020 306.21 309.29 303.69 307.24 907,271 -2.44(-0.79%)
Apr 30, 2020 306.77 310.85 302.49 309.69 1,214,437 -1.09(-0.35%)
Apr 29, 2020 311.45 325.13 300.75 310.77 2,182,986 -11.89(-3.69%)
Apr 28, 2020 327.11 329.12 320.89 322.67 743,314 -0.26(-0.08%)
Apr 27, 2020 320.26 324.77 318.89 322.93 816,341 +5.15(+1.62%)
Apr 24, 2020 316.55 319.21 310.93 317.78 598,369 +3.26(+1.04%)
Apr 23, 2020 320.27 322.17 314.30 314.52 1,179,316 -5.79(-1.81%)
Apr 22, 2020 317.65 321.75 313.71 320.31 722,026 +7.80(+2.50%)
Apr 21, 2020 319.31 324.60 311.20 312.51 868,503 -9.58(-2.97%)
Apr 20, 2020 331.22 331.89 321.71 322.09 742,794 -11.60(-3.48%)
Apr 17, 2020 331.17 334.46 324.98 333.69 1,320,812 +9.42(+2.91%)
Apr 16, 2020 321.79 326.24 320.60 324.27 939,321 +1.83(+0.57%)
Apr 15, 2020 324.06 324.15 315.16 322.44 760,572 -4.21(-1.29%)
Apr 14, 2020 322.84 329.66 320.30 326.66 682,353 +9.31(+2.93%)
Apr 13, 2020 315.34 319.87 312.94 317.35 682,684 +2.06(+0.65%)
Apr 09, 2020 313.38 317.61 309.67 315.29 1,191,400 +6.54(+2.12%)
Apr 08, 2020 309.35 315.27 306.32 308.75 981,285 +3.89(+1.27%)
Apr 07, 2020 320.96 321.52 304.34 304.86 1,172,992 -6.38(-2.05%)
Apr 06, 2020 299.69 314.00 299.23 311.24 1,118,607 +17.53(+5.97%)
Apr 03, 2020 293.98 295.53 290.62 293.71 891,468 -0.64(-0.22%)
Apr 02, 2020 282.74 294.76 282.54 294.35 1,133,881 +6.84(+2.38%)
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.