Northrop Grumman (NY: NOC )

360.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 299.72 300.08 291.60 291.66 1,156,200 -10.23(-3.39%)
Feb 25, 2021 301.00 306.48 299.82 301.89 1,393,220 +0.16(+0.05%)
Feb 24, 2021 299.85 304.47 296.91 301.73 1,141,825 +3.05(+1.02%)
Feb 23, 2021 300.89 304.56 295.65 298.68 1,253,427 +0.74(+0.25%)
Feb 22, 2021 295.10 299.47 294.02 297.94 1,261,723 +0.70(+0.24%)
Feb 19, 2021 298.44 298.85 296.29 297.24 1,202,800 -0.62(-0.21%)
Feb 18, 2021 295.80 298.77 295.05 297.86 719,082 +0.68(+0.23%)
Feb 17, 2021 290.75 297.23 288.08 297.18 1,046,933 +6.30(+2.17%)
Feb 16, 2021 296.87 298.13 290.61 290.88 1,011,441 -6.48(-2.18%)
Feb 12, 2021 298.52 301.51 296.11 297.36 654,200 -2.27(-0.76%)
Feb 11, 2021 302.58 304.20 299.14 299.63 1,017,844 -4.00(-1.32%)
Feb 10, 2021 304.65 304.65 302.39 303.63 847,342 -0.15(-0.05%)
Feb 09, 2021 299.01 306.65 298.06 303.78 1,296,504 +3.65(+1.22%)
Feb 08, 2021 301.00 301.60 298.09 300.13 1,588,753 +1.34(+0.45%)
Feb 05, 2021 303.36 304.65 298.56 298.79 1,151,500 -3.06(-1.01%)
Feb 04, 2021 301.49 303.72 299.72 301.85 1,298,694 +1.11(+0.37%)
Feb 03, 2021 298.52 301.95 297.77 300.74 970,550 +0.74(+0.25%)
Feb 02, 2021 294.81 302.12 294.02 300.00 2,226,052 +7.69(+2.63%)
Feb 01, 2021 288.43 294.13 287.60 292.31 1,321,375 +5.70(+1.99%)
Jan 29, 2021 289.00 289.59 282.88 286.61 1,659,200 -6.42(-2.19%)
Jan 28, 2021 292.12 296.21 291.30 293.03 1,398,542 +0.79(+0.27%)
Jan 27, 2021 292.89 296.07 291.16 292.24 1,388,755 -0.87(-0.30%)
Jan 26, 2021 299.80 300.40 292.50 293.11 984,960 -6.24(-2.08%)
Jan 25, 2021 299.68 305.20 297.89 299.35 1,469,888 +1.19(+0.40%)
Jan 22, 2021 296.00 300.60 294.55 298.16 989,200 +1.29(+0.43%)
Jan 21, 2021 297.47 299.82 296.40 296.87 975,377 -1.91(-0.64%)
Jan 20, 2021 300.00 301.07 297.05 298.78 985,803 +0.76(+0.26%)
Jan 19, 2021 303.50 304.00 297.86 298.02 1,360,067 -2.73(-0.91%)
Jan 15, 2021 302.70 303.52 298.95 300.75 1,782,900 -2.27(-0.75%)
Jan 14, 2021 302.03 308.84 301.97 303.02 1,375,065 +3.56(+1.19%)
Jan 13, 2021 298.00 300.01 294.64 299.46 1,541,309 +1.92(+0.65%)
Jan 12, 2021 294.86 298.55 293.50 297.54 1,073,875 +2.80(+0.95%)
Jan 11, 2021 287.76 294.94 287.15 294.74 1,220,856 +6.41(+2.22%)
Jan 08, 2021 292.60 293.59 286.60 288.33 2,090,400 -4.25(-1.45%)
Jan 07, 2021 296.82 298.94 292.54 292.58 1,330,685 -6.56(-2.19%)
Jan 06, 2021 293.98 302.09 293.21 299.14 951,753 +2.55(+0.86%)
Jan 05, 2021 295.25 298.49 294.00 296.59 937,813 +1.83(+0.62%)
Jan 04, 2021 304.07 304.24 292.25 294.76 1,267,543 -9.96(-3.27%)
Dec 31, 2020 304.72 304.72 304.72 528,087 +2.11(+0.70%)
Dec 30, 2020 301.46 305.55 301.32 302.61 528,087 +1.62(+0.54%)
Dec 29, 2020 304.81 305.03 299.15 300.99 524,457 -2.03(-0.67%)
Dec 28, 2020 300.51 304.71 299.31 303.02 603,892 +3.42(+1.14%)
Dec 24, 2020 300.59 301.08 296.93 299.60 332,600 -1.06(-0.35%)
Dec 23, 2020 298.29 302.84 297.56 300.66 787,020 +4.34(+1.46%)
Dec 22, 2020 297.44 297.82 294.72 296.32 964,769 -1.29(-0.43%)
Dec 21, 2020 299.03 299.91 292.76 297.61 1,428,983 -5.52(-1.82%)
Dec 18, 2020 300.60 304.96 299.21 303.13 2,663,400 +2.45(+0.81%)
Dec 17, 2020 302.27 306.99 299.67 300.68 1,295,738 -1.33(-0.44%)
Dec 16, 2020 300.42 304.08 299.31 302.01 995,292 +3.50(+1.17%)
Dec 15, 2020 298.34 300.66 297.75 298.51 902,697 +0.51(+0.17%)
Dec 14, 2020 301.98 303.39 298.00 298.00 700,314 -2.57(-0.86%)
Dec 11, 2020 298.08 301.21 295.05 300.57 860,200 +2.14(+0.72%)
Dec 10, 2020 302.10 305.69 297.88 298.43 1,166,148 -5.30(-1.74%)
Dec 09, 2020 302.14 304.71 300.07 303.73 730,451 +1.77(+0.59%)
Dec 08, 2020 300.76 308.64 300.40 301.96 764,108 +0.96(+0.32%)
Dec 07, 2020 306.80 306.94 298.29 301.00 905,462 -6.23(-2.03%)
Dec 04, 2020 304.03 307.69 303.12 307.23 794,300 +3.80(+1.25%)
Dec 03, 2020 299.17 304.75 298.72 303.43 992,087 +4.66(+1.56%)
Dec 02, 2020 301.10 301.69 297.74 298.77 769,486 -2.33(-0.77%)
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.