Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 527.95 534.89 524.46 533.29 786,513 +4.94(+0.93%)
Nov 29, 2022 524.87 529.70 523.20 528.35 385,546 +3.47(+0.66%)
Nov 28, 2022 524.72 530.53 522.44 524.88 490,632 -2.95(-0.56%)
Nov 25, 2022 526.87 529.79 522.08 527.83 254,358 +7.22(+1.39%)
Nov 23, 2022 522.70 524.03 516.65 520.61 555,487 -2.30(-0.44%)
Nov 22, 2022 528.15 532.00 521.70 522.91 637,513 -3.21(-0.61%)
Nov 21, 2022 519.98 530.68 518.77 526.12 864,336 +7.43(+1.43%)
Nov 18, 2022 517.12 523.05 514.12 518.70 866,409 +1.56(+0.30%)
Nov 17, 2022 503.27 518.07 503.15 517.13 953,926 +13.67(+2.72%)
Nov 16, 2022 497.35 505.99 494.40 503.46 1,070,470 +4.39(+0.88%)
Nov 15, 2022 483.39 508.31 478.33 499.06 1,908,454 +18.92(+3.94%)
Nov 14, 2022 494.36 498.41 476.88 480.14 2,201,858 -10.92(-2.22%)
Nov 11, 2022 516.25 517.11 488.58 491.07 2,274,975 -38.76(-7.32%)
Nov 10, 2022 538.99 538.99 521.99 529.83 1,224,061 -1.55(-0.29%)
Nov 09, 2022 538.87 541.39 531.04 531.37 603,618 -7.76(-1.44%)
Nov 08, 2022 531.57 540.34 530.57 539.14 654,721 +6.14(+1.15%)
Nov 07, 2022 521.32 535.80 518.84 533.00 807,224 +11.96(+2.30%)
Nov 04, 2022 524.26 525.41 508.32 521.04 1,246,118 -2.73(-0.52%)
Nov 03, 2022 526.29 529.59 523.73 523.77 1,203,962 -4.77(-0.90%)
Nov 02, 2022 532.28 528.08 528.54 1,115,647 -5.56(-1.04%)
Nov 01, 2022 547.80 548.29 532.49 534.11 1,307,419 -13.09(-2.39%)
Oct 31, 2022 543.00 551.83 542.16 547.19 1,092,599 +0.90(+0.16%)
Oct 28, 2022 538.29 554.43 529.24 546.29 1,321,117 +12.56(+2.35%)
Oct 27, 2022 510.88 536.03 506.32 533.74 1,695,130 +4.50(+0.85%)
Oct 26, 2022 527.81 533.44 523.14 529.23 944,348 +4.23(+0.80%)
Oct 25, 2022 518.65 526.25 515.74 525.00 766,190 +0.79(+0.15%)
Oct 24, 2022 525.87 532.87 522.54 524.22 869,576 +3.29(+0.63%)
Oct 21, 2022 510.86 523.61 507.81 520.93 1,057,775 +10.19(+1.99%)
Oct 20, 2022 510.06 514.78 507.47 510.74 880,864 +1.52(+0.30%)
Oct 19, 2022 503.17 515.08 499.86 509.22 1,360,449 +4.10(+0.81%)
Oct 18, 2022 478.41 508.20 477.39 505.12 1,859,007 +31.60(+6.67%)
Oct 17, 2022 465.66 477.12 464.72 473.52 1,126,148 +10.86(+2.35%)
Oct 14, 2022 494.06 495.33 461.58 462.65 1,648,464 -37.13(-7.43%)
Oct 13, 2022 486.47 501.38 484.77 499.78 925,058 +9.03(+1.84%)
Oct 12, 2022 506.46 506.45 490.57 490.75 975,754 -14.88(-2.94%)
Oct 11, 2022 502.46 512.86 501.59 505.63 839,261 +3.47(+0.69%)
Oct 10, 2022 497.17 507.31 496.35 502.16 1,380,158 +7.71(+1.56%)
Oct 07, 2022 483.55 494.88 481.42 494.45 1,101,323 +10.82(+2.24%)
Oct 06, 2022 482.12 484.69 479.40 483.62 606,943 +0.78(+0.16%)
Oct 05, 2022 485.39 487.88 479.09 482.85 622,954 -5.81(-1.19%)
Oct 04, 2022 486.80 495.47 485.40 488.66 989,027 +4.56(+0.94%)
Oct 03, 2022 474.86 488.31 472.43 484.10 913,612 +15.34(+3.27%)
Sep 30, 2022 464.95 472.43 464.95 468.76 1,138,330 -0.16(-0.03%)
Sep 29, 2022 479.07 480.50 462.97 468.92 913,969 -13.17(-2.73%)
Sep 28, 2022 473.94 484.24 462.74 482.09 951,049 +9.52(+2.01%)
Sep 27, 2022 475.76 477.60 469.68 472.57 1,027,162 -0.23(-0.05%)
Sep 26, 2022 475.80 480.42 470.80 472.80 659,161 -4.44(-0.93%)
Sep 23, 2022 490.25 490.25 472.51 477.23 880,642 -17.58(-3.55%)
Sep 22, 2022 491.14 498.97 480.66 494.82 1,210,786 +3.58(+0.73%)
Sep 21, 2022 503.82 513.78 490.98 491.24 1,250,879 -1.13(-0.23%)
Sep 20, 2022 486.44 494.44 479.44 492.36 878,652 +5.91(+1.21%)
Sep 19, 2022 481.59 490.94 479.46 486.45 845,767 +2.86(+0.59%)
Sep 16, 2022 481.76 486.23 478.71 483.59 1,119,240 +0.12(+0.02%)
Sep 15, 2022 481.13 486.14 476.95 483.47 760,497 +0.20(+0.04%)
Sep 14, 2022 471.24 483.59 470.28 483.27 1,161,351 +15.90(+3.40%)
Sep 13, 2022 477.98 485.78 463.71 467.38 839,334 -13.33(-2.77%)
Sep 12, 2022 489.42 489.48 479.86 480.70 920,448 -9.08(-1.85%)
Sep 09, 2022 487.85 493.74 484.66 489.78 706,939 +1.67(+0.34%)
Sep 08, 2022 485.46 488.20 479.71 488.11 586,856 +1.94(+0.40%)
Sep 07, 2022 476.22 486.60 474.39 486.16 514,048 +8.01(+1.68%)
Sep 06, 2022 475.22 482.59 475.14 478.15 570,803 +2.78(+0.59%)
Sep 02, 2022 482.39 483.76 473.17 475.37 513,822 -3.36(-0.70%)
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.