Northrop Grumman (NY: NOC )

463.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 308.67 309.22 304.40 307.44 772,863 -1.58(-0.51%)
Jun 29, 2020 304.82 309.02 303.33 309.02 734,088 +7.16(+2.37%)
Jun 26, 2020 300.68 306.08 298.93 301.86 1,286,500 +0.11(+0.04%)
Jun 25, 2020 300.37 302.54 294.00 301.75 1,285,593 -0.16(-0.05%)
Jun 24, 2020 304.61 305.30 299.25 301.91 1,217,012 -5.19(-1.69%)
Jun 23, 2020 316.85 317.00 306.79 307.10 979,657 -8.46(-2.68%)
Jun 22, 2020 311.93 315.60 309.58 315.56 838,130 +2.90(+0.93%)
Jun 19, 2020 322.00 322.57 312.38 312.66 1,235,200 -5.17(-1.63%)
Jun 18, 2020 319.65 321.49 316.10 317.83 741,257 -4.46(-1.38%)
Jun 17, 2020 323.81 327.26 320.57 322.29 613,200 -2.45(-0.75%)
Jun 16, 2020 324.47 329.47 317.76 324.74 1,072,279 +11.12(+3.55%)
Jun 15, 2020 310.75 316.02 308.55 313.62 1,194,294 -4.06(-1.28%)
Jun 12, 2020 328.70 328.70 313.08 317.68 818,100 -3.31(-1.03%)
Jun 11, 2020 330.00 336.73 320.82 320.99 965,314 -20.26(-5.94%)
Jun 10, 2020 341.24 344.08 338.46 341.25 606,145 -1.28(-0.37%)
Jun 09, 2020 346.88 346.88 340.99 342.53 1,039,265 -6.26(-1.79%)
Jun 08, 2020 341.58 349.27 341.48 348.79 661,471 +6.69(+1.96%)
Jun 05, 2020 343.25 346.58 339.69 342.10 1,259,800 +6.36(+1.89%)
Jun 04, 2020 336.55 340.94 334.15 335.74 689,925 -0.22(-0.07%)
Jun 03, 2020 329.77 336.69 327.58 335.96 1,628,824 +8.90(+2.72%)
Jun 02, 2020 332.37 333.82 325.05 327.06 1,451,573 -3.61(-1.09%)
Jun 01, 2020 335.63 342.12 330.25 330.67 1,232,427 -4.53(-1.35%)
May 29, 2020 339.84 340.74 334.40 335.20 1,118,800 -7.53(-2.20%)
May 28, 2020 346.41 348.78 342.31 342.73 728,216 -0.25(-0.07%)
May 27, 2020 328.00 343.50 326.20 342.98 934,645 +18.79(+5.80%)
May 26, 2020 333.21 333.35 323.47 324.19 1,217,806 -1.72(-0.53%)
May 22, 2020 328.95 328.95 323.44 325.91 723,900 -2.20(-0.67%)
May 21, 2020 320.59 329.53 319.75 328.11 733,429 +7.71(+2.41%)
May 20, 2020 331.95 331.95 319.71 320.40 899,117 -6.63(-2.03%)
May 19, 2020 330.83 335.19 326.67 327.03 563,345 -4.14(-1.25%)
May 18, 2020 330.18 333.84 322.57 331.17 934,370 +9.54(+2.97%)
May 15, 2020 311.31 324.10 310.25 321.63 1,672,500 +9.70(+3.11%)
May 14, 2020 318.26 318.30 307.33 311.93 1,121,991 -8.53(-2.66%)
May 13, 2020 324.44 325.81 317.81 320.46 690,576 -5.05(-1.55%)
May 12, 2020 328.88 332.53 325.39 325.51 1,098,281 -1.96(-0.60%)
May 11, 2020 326.10 329.56 324.76 327.47 922,357 -0.18(-0.05%)
May 08, 2020 324.25 329.03 322.73 327.65 664,800 +3.51(+1.08%)
May 07, 2020 326.97 327.00 322.74 324.14 593,113 +1.11(+0.34%)
May 06, 2020 330.64 331.51 322.52 323.03 570,588 -5.71(-1.74%)
May 05, 2020 323.49 331.94 322.26 328.74 595,714 +6.18(+1.92%)
May 04, 2020 326.36 327.00 319.76 322.56 576,418 -5.50(-1.68%)
May 01, 2020 326.96 330.25 324.27 328.06 849,700 -2.61(-0.79%)
Apr 30, 2020 327.56 331.91 322.98 330.67 1,137,375 -1.16(-0.35%)
Apr 29, 2020 332.55 347.16 321.13 331.83 2,044,464 -12.70(-3.69%)
Apr 28, 2020 349.27 351.42 342.63 344.53 696,147 -0.28(-0.08%)
Apr 27, 2020 341.96 346.77 340.50 344.81 764,540 +5.50(+1.62%)
Apr 24, 2020 338.00 340.84 332.00 339.31 560,400 +3.48(+1.04%)
Apr 23, 2020 341.97 344.00 335.60 335.83 1,104,482 -6.18(-1.81%)
Apr 22, 2020 339.17 343.55 334.96 342.01 676,210 +8.33(+2.50%)
Apr 21, 2020 340.95 346.59 332.29 333.68 813,392 -10.23(-2.97%)
Apr 20, 2020 353.66 354.38 343.51 343.91 695,660 -12.39(-3.48%)
Apr 17, 2020 353.61 357.12 347.00 356.30 1,237,000 +10.06(+2.91%)
Apr 16, 2020 343.59 348.35 342.32 346.24 879,716 +1.95(+0.57%)
Apr 15, 2020 346.02 346.11 336.51 344.29 712,310 -4.50(-1.29%)
Apr 14, 2020 344.71 352.00 342.00 348.79 639,054 +9.94(+2.93%)
Apr 13, 2020 336.71 341.54 334.14 338.85 639,364 +2.20(+0.65%)
Apr 09, 2020 334.61 339.12 330.65 336.65 1,115,800 +6.98(+2.12%)
Apr 08, 2020 330.31 336.63 327.08 329.67 919,018 +4.15(+1.27%)
Apr 07, 2020 342.71 343.31 324.96 325.52 1,098,560 -6.81(-2.05%)
Apr 06, 2020 320.00 335.27 319.50 332.33 1,047,626 +18.72(+5.97%)
Apr 03, 2020 313.90 315.55 310.31 313.61 834,900 -0.68(-0.22%)
Apr 02, 2020 301.90 314.73 301.69 314.29 1,061,931 +7.30(+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.