Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 353.57 354.71 349.94 350.32 601,395 -2.89(-0.82%)
May 27, 2021 353.05 353.95 348.98 353.21 1,045,880 +3.57(+1.02%)
May 26, 2021 352.13 353.10 348.38 349.64 731,171 -3.12(-0.88%)
May 25, 2021 355.18 356.95 352.13 352.76 713,551 -2.09(-0.59%)
May 24, 2021 355.35 356.56 351.40 354.85 598,722 +1.64(+0.46%)
May 21, 2021 355.19 359.46 352.05 353.21 715,874 -1.43(-0.40%)
May 20, 2021 353.89 356.87 353.83 354.64 825,225 +1.01(+0.29%)
May 19, 2021 351.13 353.72 346.59 353.63 719,035 +2.17(+0.62%)
May 18, 2021 354.55 356.31 351.36 351.45 771,891 -4.05(-1.14%)
May 17, 2021 355.15 357.23 354.06 355.51 680,602 +1.20(+0.34%)
May 14, 2021 353.72 355.54 352.92 354.31 794,276 +1.48(+0.42%)
May 13, 2021 345.93 355.40 345.66 352.83 797,211 +6.59(+1.90%)
May 12, 2021 351.45 354.28 346.26 346.24 1,048,430 -4.91(-1.40%)
May 11, 2021 355.03 356.66 348.94 351.15 1,001,134 -5.24(-1.47%)
May 10, 2021 355.92 360.98 355.92 356.39 749,874 +3.02(+0.86%)
May 07, 2021 351.99 355.35 349.19 353.37 1,006,508 +0.55(+0.16%)
May 06, 2021 356.59 358.42 351.15 352.82 1,125,093 -2.80(-0.79%)
May 05, 2021 354.18 355.86 349.40 355.62 1,527,779 +4.64(+1.32%)
May 04, 2021 345.75 351.35 344.67 350.98 1,183,826 +6.79(+1.97%)
May 03, 2021 335.65 345.93 335.65 344.19 1,092,396 +6.25(+1.85%)
Apr 30, 2021 337.35 340.26 335.83 337.94 1,337,482 +2.12(+0.63%)
Apr 29, 2021 326.07 337.68 325.70 335.82 1,385,194 +13.20(+4.09%)
Apr 28, 2021 324.43 324.43 320.90 322.61 800,855 -1.43(-0.44%)
Apr 27, 2021 321.68 325.00 320.38 324.04 774,221 +1.97(+0.61%)
Apr 26, 2021 326.12 327.02 320.89 322.07 936,118 -4.04(-1.24%)
Apr 23, 2021 326.99 327.79 324.27 326.11 1,062,580 -1.33(-0.40%)
Apr 22, 2021 328.11 329.12 325.86 327.44 763,640 -1.99(-0.60%)
Apr 21, 2021 329.05 330.41 327.54 329.43 785,276 +0.36(+0.11%)
Apr 20, 2021 328.74 330.47 327.18 329.07 839,378 +0.48(+0.15%)
Apr 19, 2021 330.84 331.08 326.84 328.59 857,371 -1.71(-0.52%)
Apr 16, 2021 330.44 331.62 327.67 330.30 1,958,396 +1.75(+0.53%)
Apr 15, 2021 325.93 329.54 324.73 328.54 892,126 +2.64(+0.81%)
Apr 14, 2021 323.44 327.40 322.87 325.90 772,978 +3.06(+0.95%)
Apr 13, 2021 323.19 324.43 322.25 322.84 819,285 -1.98(-0.61%)
Apr 12, 2021 324.17 326.94 321.98 324.82 768,007 +0.70(+0.22%)
Apr 09, 2021 321.05 324.79 320.70 324.12 1,054,924 +3.65(+1.14%)
Apr 08, 2021 317.46 321.64 317.46 320.47 1,016,431 +2.05(+0.64%)
Apr 07, 2021 317.23 318.69 314.51 318.42 979,017 +2.68(+0.85%)
Apr 06, 2021 312.71 316.83 311.87 315.74 835,301 +0.49(+0.15%)
Apr 05, 2021 307.86 315.59 307.86 315.25 1,223,104 +8.02(+2.61%)
Apr 01, 2021 308.00 309.94 306.35 307.23 897,073 -1.34(-0.43%)
Mar 31, 2021 306.64 309.22 305.36 308.57 1,061,175 +0.92(+0.30%)
Mar 30, 2021 308.02 309.58 306.59 307.65 936,633 -0.45(-0.15%)
Mar 29, 2021 304.81 310.96 304.81 308.10 952,089 +3.94(+1.29%)
Mar 26, 2021 306.33 308.14 300.97 304.16 1,103,590 -2.07(-0.68%)
Mar 25, 2021 302.38 307.01 301.56 306.23 1,077,535 +4.92(+1.63%)
Mar 24, 2021 300.46 306.40 300.46 301.31 1,129,565 +1.80(+0.60%)
Mar 23, 2021 298.54 302.62 298.54 299.51 1,219,689 -0.07(-0.02%)
Mar 22, 2021 293.70 301.00 293.00 299.58 1,244,809 +5.30(+1.80%)
Mar 19, 2021 300.88 301.71 294.24 294.28 2,104,814 -6.00(-2.00%)
Mar 18, 2021 295.74 300.89 295.74 300.27 1,072,085 +4.17(+1.41%)
Mar 17, 2021 292.56 300.57 292.56 296.11 1,157,953 +4.51(+1.55%)
Mar 16, 2021 291.50 293.10 287.27 291.60 855,191 +0.10(+0.03%)
Mar 15, 2021 289.85 292.44 289.12 291.50 876,581 +3.77(+1.31%)
Mar 12, 2021 288.38 289.18 286.92 287.74 977,519 +2.27(+0.80%)
Mar 11, 2021 285.45 287.06 283.44 285.47 916,677 -0.56(-0.20%)
Mar 10, 2021 284.61 288.05 282.09 286.03 1,033,449 +1.62(+0.57%)
Mar 09, 2021 289.68 290.34 283.46 284.41 1,367,757 -6.98(-2.40%)
Mar 08, 2021 289.26 295.73 287.52 291.39 1,359,238 +4.49(+1.57%)
Mar 05, 2021 284.85 288.39 281.42 286.90 1,056,602 +3.24(+1.14%)
Mar 04, 2021 285.52 289.73 281.58 283.66 1,499,951 -1.52(-0.53%)
Mar 03, 2021 284.60 290.78 284.10 285.17 889,690 +0.31(+0.11%)
Mar 02, 2021 279.83 286.51 279.60 284.87 1,890,162 +5.07(+1.81%)
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.