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, 2021 341.97 342.63 336.39 336.84 1,321,551 -7.33(-2.13%)
Nov 29, 2021 343.14 346.50 340.54 344.17 551,751 +2.33(+0.68%)
Nov 26, 2021 340.70 345.04 339.67 341.85 542,762 -5.62(-1.62%)
Nov 24, 2021 350.37 354.13 346.92 347.47 631,354 -2.73(-0.78%)
Nov 23, 2021 349.60 354.08 348.08 350.20 807,036 +1.02(+0.29%)
Nov 22, 2021 340.80 351.28 339.74 349.18 980,684 +9.63(+2.84%)
Nov 19, 2021 338.10 340.86 334.31 339.54 820,559 +1.64(+0.49%)
Nov 18, 2021 340.73 339.21 337.81 337.90 1,496,461 -2.44(-0.72%)
Nov 17, 2021 341.76 343.05 340.15 340.34 816,192 -0.62(-0.18%)
Nov 16, 2021 346.59 347.33 340.93 340.96 819,334 -5.19(-1.50%)
Nov 15, 2021 346.63 347.68 345.45 346.15 1,000,098 +0.34(+0.10%)
Nov 12, 2021 345.77 347.00 344.59 345.81 513,402 -0.28(-0.08%)
Nov 11, 2021 347.16 347.69 343.26 346.09 494,439 -2.08(-0.60%)
Nov 10, 2021 349.79 347.47 348.17 666,123 -2.33(-0.66%)
Nov 09, 2021 349.71 351.87 346.75 350.50 572,745 +1.20(+0.34%)
Nov 08, 2021 350.96 351.39 346.50 349.29 544,889 -1.06(-0.30%)
Nov 05, 2021 347.11 352.44 344.74 350.35 1,150,296 +7.41(+2.16%)
Nov 04, 2021 339.68 345.71 339.68 342.94 1,028,448 +2.45(+0.72%)
Nov 03, 2021 336.55 341.10 336.05 340.49 702,328 +0.88(+0.26%)
Nov 02, 2021 343.26 344.49 336.86 339.61 970,809 -1.59(-0.46%)
Nov 01, 2021 343.26 342.62 339.34 341.20 808,907 -2.28(-0.66%)
Oct 29, 2021 338.46 345.82 338.46 343.48 1,405,120 -1.37(-0.40%)
Oct 28, 2021 365.92 366.68 340.52 344.84 2,091,288 -28.38(-7.60%)
Oct 27, 2021 379.96 380.80 372.56 373.22 1,049,572 -8.10(-2.12%)
Oct 26, 2021 379.43 381.31 1,654,189 -9.66(-2.47%)
Oct 25, 2021 390.01 392.33 388.04 390.98 492,855 +0.39(+0.10%)
Oct 22, 2021 388.16 390.68 384.97 390.58 544,957 +3.31(+0.85%)
Oct 21, 2021 384.61 387.84 381.70 387.27 414,784 +1.82(+0.47%)
Oct 20, 2021 383.40 386.54 382.22 385.46 353,919 +1.52(+0.40%)
Oct 19, 2021 380.35 383.97 377.72 383.94 463,638 +5.20(+1.37%)
Oct 18, 2021 378.75 381.55 377.44 378.74 439,411 -1.41(-0.37%)
Oct 15, 2021 376.03 381.46 376.03 380.15 691,585 +5.21(+1.39%)
Oct 14, 2021 375.28 377.71 373.98 374.94 535,321 +1.19(+0.32%)
Oct 13, 2021 374.50 374.92 368.82 373.75 697,998 -1.32(-0.35%)
Oct 12, 2021 377.51 379.47 374.12 375.06 743,692 -2.97(-0.79%)
Oct 11, 2021 375.03 381.32 372.92 378.03 821,871 +3.31(+0.88%)
Oct 08, 2021 368.48 375.89 367.32 374.73 717,977 +6.75(+1.83%)
Oct 07, 2021 363.46 369.08 363.46 367.98 724,043 +5.17(+1.43%)
Oct 06, 2021 354.51 362.95 352.46 362.80 873,597 +7.15(+2.01%)
Oct 05, 2021 351.32 356.98 349.80 355.65 592,505 +4.05(+1.15%)
Oct 04, 2021 347.74 353.15 347.58 351.60 929,616 +4.57(+1.32%)
Oct 01, 2021 347.81 348.93 342.76 347.03 611,321 +0.74(+0.21%)
Sep 30, 2021 349.60 350.61 346.04 346.29 1,020,865 -2.72(-0.78%)
Sep 29, 2021 344.98 351.92 342.12 349.01 792,777 +4.50(+1.31%)
Sep 28, 2021 342.99 347.11 342.69 344.51 797,932 +1.05(+0.31%)
Sep 27, 2021 342.92 347.43 342.92 343.47 637,613 +1.45(+0.42%)
Sep 24, 2021 338.61 343.40 338.09 342.01 633,075 +4.61(+1.37%)
Sep 23, 2021 337.58 339.23 334.85 337.41 879,063 +2.30(+0.69%)
Sep 22, 2021 333.68 336.99 332.51 335.11 609,374 +3.25(+0.98%)
Sep 21, 2021 335.41 336.87 331.62 331.86 556,618 -3.53(-1.05%)
Sep 20, 2021 333.62 338.12 331.88 335.39 660,204 -1.38(-0.41%)
Sep 17, 2021 337.38 342.06 333.67 336.76 1,978,010 +0.56(+0.17%)
Sep 16, 2021 343.03 343.37 335.82 336.21 607,659 -5.85(-1.71%)
Sep 15, 2021 338.47 343.46 337.90 342.05 636,004 +3.86(+1.14%)
Sep 14, 2021 341.40 342.13 335.68 338.20 882,260 -1.89(-0.56%)
Sep 13, 2021 342.05 343.79 336.30 340.09 673,842 -0.38(-0.11%)
Sep 10, 2021 344.08 344.33 339.28 340.48 697,124 -2.58(-0.75%)
Sep 09, 2021 346.47 347.87 342.98 343.05 1,309,679 -3.48(-1.00%)
Sep 08, 2021 344.97 348.54 344.60 346.53 582,665 +1.46(+0.42%)
Sep 07, 2021 349.55 351.45 344.78 345.07 903,948 -6.78(-1.93%)
Sep 03, 2021 353.61 354.10 351.37 351.85 394,680 -2.28(-0.64%)
Sep 02, 2021 350.96 354.23 350.96 354.13 692,196 +3.19(+0.91%)
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.