Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

480.45 -7.61 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 464.30 467.01 463.12 466.23 405,118 +2.45(+0.53%)
Dec 28, 2023 461.50 465.50 461.31 463.77 389,280 +1.45(+0.31%)
Dec 27, 2023 461.01 463.94 460.71 462.32 379,936 -0.28(-0.06%)
Dec 26, 2023 460.67 463.85 460.51 462.60 421,686 +1.37(+0.30%)
Dec 22, 2023 459.56 463.53 459.56 461.24 363,785 +3.89(+0.85%)
Dec 21, 2023 456.72 460.00 456.42 457.34 485,954 +2.05(+0.45%)
Dec 20, 2023 460.82 461.95 455.27 455.29 600,852 -6.97(-1.51%)
Dec 19, 2023 463.14 465.42 460.70 462.26 602,515 -1.25(-0.27%)
Dec 18, 2023 460.38 464.85 458.63 463.52 761,012 +4.35(+0.95%)
Dec 15, 2023 458.71 460.59 453.14 459.16 1,758,749 -2.60(-0.56%)
Dec 14, 2023 477.63 478.04 459.80 461.76 1,210,366 -21.26(-4.40%)
Dec 13, 2023 478.46 484.40 477.02 483.03 711,790 +5.74(+1.20%)
Dec 12, 2023 477.59 479.72 475.52 477.29 380,968 +0.49(+0.10%)
Dec 11, 2023 475.02 478.96 474.96 476.80 431,108 +2.50(+0.53%)
Dec 08, 2023 476.76 477.88 473.42 474.30 413,014 -1.23(-0.26%)
Dec 07, 2023 480.25 481.68 474.39 475.53 532,675 -2.80(-0.59%)
Dec 06, 2023 473.27 479.17 473.27 478.32 448,094 +3.66(+0.77%)
Dec 05, 2023 478.46 478.46 473.33 474.66 639,633 -3.70(-0.77%)
Dec 04, 2023 476.53 478.59 473.02 478.37 1,083,497 +0.49(+0.10%)
Dec 01, 2023 474.44 478.61 473.17 477.88 699,050 +4.66(+0.98%)
Nov 30, 2023 467.30 474.32 466.47 473.22 704,136 +7.72(+1.66%)
Nov 29, 2023 468.36 469.48 462.54 465.50 556,739 -2.66(-0.57%)
Nov 28, 2023 468.61 471.63 466.89 468.16 552,718 +1.68(+0.36%)
Nov 27, 2023 468.88 468.88 463.65 466.47 484,228 -3.12(-0.66%)
Nov 24, 2023 469.57 471.67 468.41 469.59 192,021 +1.93(+0.41%)
Nov 22, 2023 464.94 469.14 464.00 467.66 602,676 +0.38(+0.08%)
Nov 21, 2023 462.07 468.22 458.79 467.28 452,597 +5.21(+1.13%)
Nov 20, 2023 460.78 464.15 459.15 462.07 598,975 +1.64(+0.36%)
Nov 17, 2023 460.61 462.52 459.49 460.44 524,089 +0.29(+0.06%)
Nov 16, 2023 462.40 463.32 459.12 460.15 433,356 -1.10(-0.24%)
Nov 15, 2023 462.25 464.08 459.03 461.25 654,836 -1.83(-0.39%)
Nov 14, 2023 459.28 464.91 456.87 463.08 1,073,446 +2.43(+0.53%)
Nov 13, 2023 460.30 462.46 458.31 460.65 1,028,599 +1.10(+0.24%)
Nov 10, 2023 457.84 460.51 454.65 459.54 764,695 +2.16(+0.47%)
Nov 09, 2023 457.54 458.73 453.48 457.38 979,216 +0.61(+0.13%)
Nov 08, 2023 463.91 465.80 455.82 456.78 960,444 -7.16(-1.54%)
Nov 07, 2023 469.49 469.49 461.03 463.94 1,017,922 -3.27(-0.70%)
Nov 06, 2023 468.82 470.56 465.92 467.21 641,931 +0.42(+0.09%)
Nov 03, 2023 471.97 473.16 466.35 466.80 792,200 -5.15(-1.09%)
Nov 02, 2023 461.58 472.27 459.96 471.94 1,364,353 +7.45(+1.60%)
Nov 01, 2023 470.93 470.93 463.38 464.49 847,894 -3.14(-0.67%)
Oct 31, 2023 466.55 468.11 460.11 467.64 1,098,477 +2.73(+0.59%)
Oct 30, 2023 469.86 471.18 463.64 464.91 1,041,038 -4.36(-0.93%)
Oct 27, 2023 471.17 474.67 465.13 469.27 812,264 -4.67(-0.99%)
Oct 26, 2023 482.59 488.04 470.20 473.94 1,558,199 -5.44(-1.13%)
Oct 25, 2023 478.53 482.39 476.18 479.37 1,070,275 +4.78(+1.01%)
Oct 24, 2023 480.32 483.22 474.14 474.59 778,067 -2.14(-0.45%)
Oct 23, 2023 482.36 483.98 476.58 476.74 808,504 -5.06(-1.05%)
Oct 20, 2023 488.17 490.79 481.69 481.79 927,845 -4.21(-0.87%)
Oct 19, 2023 484.65 489.46 483.71 486.00 677,272 -0.81(-0.17%)
Oct 18, 2023 489.04 492.00 484.36 486.81 745,792 +1.75(+0.36%)
Oct 17, 2023 483.89 492.89 480.00 485.07 1,184,890 -0.07(-0.01%)
Oct 16, 2023 488.22 491.02 478.70 485.14 967,689 -1.07(-0.22%)
Oct 13, 2023 478.51 487.04 476.49 486.21 1,477,248 +12.74(+2.69%)
Oct 12, 2023 470.19 475.56 467.28 473.47 1,093,222 +3.91(+0.83%)
Oct 11, 2023 463.49 470.82 462.56 469.56 872,294 +8.18(+1.77%)
Oct 10, 2023 470.05 471.16 458.91 461.38 1,394,527 -6.44(-1.38%)
Oct 09, 2023 445.19 470.66 445.12 467.82 2,883,629 +47.98(+11.43%)
Oct 06, 2023 415.63 421.90 411.23 419.84 955,431 +3.14(+0.75%)
Oct 05, 2023 418.76 420.85 416.48 416.69 798,483 -2.20(-0.53%)
Oct 04, 2023 427.33 428.28 416.74 418.89 907,478 -11.92(-2.77%)
Oct 03, 2023 438.65 440.00 430.17 430.82 851,377 -7.85(-1.79%)
Oct 02, 2023 436.87 442.17 436.87 438.66 896,595 +2.01(+0.46%)
Sep 29, 2023 436.36 438.97 434.63 436.65 796,544 +0.68(+0.16%)
Sep 28, 2023 437.84 439.67 435.09 435.97 1,005,476 +2.24(+0.52%)
Sep 27, 2023 423.87 434.52 423.61 433.72 995,057 +10.57(+2.50%)
Sep 26, 2023 420.57 423.47 418.23 423.15 622,467 +1.00(+0.24%)
Sep 25, 2023 419.92 424.47 422.00 422.15 682,133 +0.67(+0.16%)
Sep 22, 2023 431.03 432.53 420.99 421.48 857,373 -12.11(-2.79%)
Sep 21, 2023 436.16 437.52 433.25 433.60 774,327 -3.04(-0.70%)
Sep 20, 2023 433.91 440.29 432.14 436.64 436,193 +4.18(+0.97%)
Sep 19, 2023 436.72 438.10 432.05 432.46 601,992 -4.51(-1.03%)
Sep 18, 2023 432.37 439.04 431.53 436.98 698,362 +6.97(+1.62%)
Sep 15, 2023 428.98 432.24 428.00 430.00 1,042,618 +1.16(+0.27%)
Sep 14, 2023 421.57 428.96 420.77 428.84 548,369 +5.96(+1.41%)
Sep 13, 2023 422.57 428.46 421.10 422.88 476,481 +2.21(+0.53%)
Sep 12, 2023 420.11 422.78 418.38 420.67 586,310 -0.91(-0.22%)
Sep 11, 2023 419.91 421.69 413.36 421.58 850,139 +2.26(+0.54%)
Sep 08, 2023 427.37 427.37 417.56 419.32 774,316 -8.20(-1.92%)
Sep 07, 2023 422.22 427.97 422.22 427.52 724,328 +7.29(+1.73%)
Sep 06, 2023 428.12 428.55 420.04 420.23 607,370 -7.38(-1.73%)
Sep 05, 2023 431.51 432.39 427.53 427.61 474,250 -4.50(-1.04%)
Sep 01, 2023 431.73 433.60 431.37 432.12 427,297 +2.51(+0.58%)
Aug 31, 2023 432.49 433.92 429.58 429.61 507,697 -1.70(-0.39%)
Aug 30, 2023 427.75 432.49 427.53 431.30 482,541 +4.70(+1.10%)
Aug 29, 2023 426.45 427.72 422.57 426.60 545,451 -1.08(-0.25%)
Aug 28, 2023 425.89 427.86 425.89 427.68 509,366 +1.58(+0.37%)
Aug 25, 2023 428.98 429.77 425.05 426.11 440,028 -0.74(-0.17%)
Aug 24, 2023 428.86 432.29 426.79 426.85 524,834 -2.31(-0.54%)
Aug 23, 2023 433.54 434.58 428.02 429.16 565,154 -3.17(-0.73%)
Aug 22, 2023 429.14 432.81 428.66 432.33 605,394 +3.99(+0.93%)
Aug 21, 2023 423.88 429.36 423.78 428.34 549,243 +3.48(+0.82%)
Aug 18, 2023 422.85 432.14 422.84 424.86 725,386 +0.99(+0.23%)
Aug 17, 2023 422.89 426.92 422.82 423.88 583,390 +1.86(+0.44%)
Aug 16, 2023 417.27 423.26 417.27 422.02 524,630 +4.07(+0.97%)
Aug 15, 2023 422.51 423.14 416.53 417.95 590,986 -6.20(-1.46%)
Aug 14, 2023 425.91 427.55 423.72 424.15 523,159 -1.58(-0.37%)
Aug 11, 2023 424.96 427.32 424.37 425.73 743,207 +0.77(+0.18%)
Aug 10, 2023 428.99 429.37 424.34 424.96 810,620 -5.21(-1.21%)
Aug 09, 2023 427.66 432.17 427.13 430.18 1,567,164 +2.62(+0.61%)
Aug 08, 2023 430.62 433.01 426.98 427.56 673,086 -3.71(-0.86%)
Aug 07, 2023 432.47 433.94 427.77 431.27 1,305,412 -1.86(-0.43%)
Aug 04, 2023 438.54 439.28 432.27 433.13 591,292 -4.02(-0.92%)
Aug 03, 2023 441.67 442.46 436.16 437.15 767,933 -4.80(-1.09%)
Aug 02, 2023 442.37 442.91 438.89 441.95 840,797 -0.67(-0.15%)
Aug 01, 2023 440.39 444.11 439.51 442.62 583,948 +3.11(+0.71%)
Jul 31, 2023 444.94 444.94 437.04 439.51 1,043,917 -4.62(-1.04%)
Jul 28, 2023 440.36 446.82 440.00 444.13 1,141,113 +4.32(+0.98%)
Jul 27, 2023 437.26 441.47 426.28 439.82 1,741,091 -11.70(-2.59%)
Jul 26, 2023 451.53 454.15 448.42 451.52 907,267 -0.03(-0.01%)
Jul 25, 2023 439.97 451.65 438.57 451.55 856,652 +4.92(+1.10%)
Jul 24, 2023 448.31 449.71 445.83 446.63 558,334 -1.19(-0.27%)
Jul 21, 2023 448.51 451.42 446.33 447.83 600,759 -0.93(-0.21%)
Jul 20, 2023 442.01 449.55 437.72 448.76 990,447 +11.93(+2.73%)
Jul 19, 2023 436.96 440.33 433.24 436.82 945,330 -0.40(-0.09%)
Jul 18, 2023 451.06 454.96 435.07 437.22 1,278,797 -11.42(-2.54%)
Jul 17, 2023 446.30 451.36 443.81 448.64 872,251 +3.56(+0.80%)
Jul 14, 2023 450.33 450.61 444.20 445.08 611,890 -6.31(-1.40%)
Jul 13, 2023 446.71 452.31 445.20 451.39 559,513 +3.63(+0.81%)
Jul 12, 2023 455.75 455.80 447.59 447.76 699,670 -7.31(-1.61%)
Jul 11, 2023 448.31 456.30 447.58 455.07 696,648 +8.06(+1.80%)
Jul 10, 2023 447.01 449.93 445.79 447.01 500,847 +0.14(+0.03%)
Jul 07, 2023 449.38 450.22 445.20 446.87 584,688 -3.49(-0.77%)
Jul 06, 2023 452.80 455.00 448.44 450.36 682,241 -3.03(-0.67%)
Jul 05, 2023 452.18 453.96 447.53 453.39 373,885 +0.88(+0.19%)
Jul 03, 2023 447.52 453.18 446.64 452.51 242,570 +2.33(+0.52%)
Jun 30, 2023 447.56 453.84 444.36 450.18 776,569 +4.52(+1.01%)
Jun 29, 2023 437.30 445.87 436.94 445.65 537,802 +8.45(+1.93%)
Jun 28, 2023 443.25 445.01 435.24 437.20 626,636 -5.71(-1.29%)
Jun 27, 2023 442.71 445.87 439.85 442.91 541,844 +0.41(+0.09%)
Jun 26, 2023 444.05 444.38 437.34 442.49 753,544 -5.96(-1.33%)
Jun 23, 2023 452.49 454.44 447.05 448.45 562,656 -3.96(-0.88%)
Jun 22, 2023 455.26 455.30 450.19 452.41 460,064 -4.36(-0.95%)
Jun 21, 2023 448.63 456.92 448.57 456.77 501,561 +8.03(+1.79%)
Jun 20, 2023 453.29 455.01 448.49 448.74 516,711 -3.96(-0.87%)
Jun 16, 2023 447.51 453.25 447.02 452.70 1,193,801 +5.41(+1.21%)
Jun 15, 2023 444.14 449.17 441.25 447.28 551,334 +12.34(+2.84%)
May 08, 2023 440.93 443.50 434.57 434.94 425,014 -4.49(-1.02%)
May 05, 2023 436.14 441.05 434.63 439.43 482,719 +4.50(+1.04%)
May 04, 2023 435.96 437.92 428.01 434.93 656,520 -1.46(-0.33%)
May 03, 2023 440.14 444.81 436.25 436.38 528,891 -5.02(-1.14%)
May 02, 2023 453.22 453.23 441.17 441.40 783,288 -13.68(-3.01%)
May 01, 2023 454.32 458.34 452.00 455.08 640,877 +1.43(+0.31%)
Apr 28, 2023 452.77 453.95 448.00 453.65 720,700 +3.53(+0.78%)
Apr 27, 2023 445.01 452.09 435.69 450.12 1,394,009 +8.45(+1.91%)
Apr 26, 2023 455.05 456.66 441.66 441.68 1,458,478 -16.11(-3.52%)
Apr 25, 2023 462.35 462.35 456.75 457.79 703,019 -5.36(-1.16%)
Apr 24, 2023 463.38 464.83 458.80 463.14 603,557 -1.05(-0.23%)
Apr 21, 2023 467.87 467.87 461.09 464.20 1,544,966 -2.15(-0.46%)
Apr 20, 2023 470.50 470.50 464.28 466.35 520,266 -2.84(-0.61%)
Apr 19, 2023 472.53 474.82 468.34 469.19 490,712 -2.36(-0.50%)
Apr 18, 2023 467.88 475.42 467.88 471.55 768,780 +4.60(+0.99%)
Apr 17, 2023 465.18 469.79 463.60 466.95 608,460 +2.18(+0.47%)
Apr 14, 2023 462.78 465.28 461.03 464.77 510,365 -1.56(-0.34%)
Apr 13, 2023 464.21 468.20 461.92 466.33 549,068 +1.37(+0.29%)
Apr 12, 2023 459.71 466.89 458.34 464.96 584,584 +4.43(+0.96%)
Apr 11, 2023 468.26 468.26 459.81 460.54 668,017 -8.13(-1.74%)
Apr 10, 2023 463.20 470.27 463.20 468.67 604,952 +6.05(+1.31%)
Apr 06, 2023 466.84 468.40 460.56 462.62 585,530 -0.51(-0.11%)
Apr 05, 2023 459.51 465.78 459.51 463.13 718,898 +2.76(+0.60%)
Apr 04, 2023 460.99 464.15 457.32 460.37 503,587 -1.07(-0.23%)
Apr 03, 2023 455.65 463.76 455.01 461.44 587,257 +7.35(+1.62%)
Mar 31, 2023 455.34 455.67 451.86 454.10 651,367 +0.73(+0.16%)
Mar 30, 2023 452.86 455.28 450.93 453.37 550,607 -0.58(-0.13%)
Mar 29, 2023 451.80 454.94 449.94 453.95 594,029 +2.53(+0.56%)
Mar 28, 2023 450.74 453.88 450.04 451.42 521,336 +0.74(+0.16%)
Mar 27, 2023 451.51 452.21 447.67 450.68 637,098 +2.95(+0.66%)
Mar 24, 2023 437.73 448.67 435.69 447.73 1,023,294 +10.63(+2.43%)
Mar 23, 2023 436.68 438.70 433.43 437.10 1,142,760 +0.83(+0.19%)
Mar 22, 2023 442.79 444.93 435.77 436.28 761,281 -6.27(-1.42%)
Mar 21, 2023 446.30 447.15 439.69 442.55 691,543 +0.71(+0.16%)
Mar 20, 2023 437.92 444.84 437.66 441.84 673,443 +5.57(+1.28%)
Mar 17, 2023 442.38 442.73 434.02 436.28 1,626,152 -6.44(-1.46%)
Mar 16, 2023 441.69 448.44 440.60 442.72 1,098,734 +1.23(+0.28%)
Mar 15, 2023 441.56 448.85 432.61 441.49 1,545,016 -4.68(-1.05%)
Mar 14, 2023 450.34 452.39 441.81 446.17 1,812,910 -4.01(-0.89%)
Mar 13, 2023 447.18 455.23 446.22 450.18 1,258,010 -2.01(-0.44%)
Mar 10, 2023 450.96 455.54 449.64 452.19 785,257 +0.73(+0.16%)
Mar 09, 2023 461.88 461.88 450.63 451.46 848,896 -6.11(-1.33%)
Mar 08, 2023 464.21 467.78 453.31 457.57 1,117,926 -6.83(-1.47%)
Mar 07, 2023 463.09 468.11 462.91 464.40 938,694 +1.95(+0.42%)
Mar 06, 2023 458.92 466.57 458.27 462.46 773,992 +2.79(+0.61%)
Mar 03, 2023 462.42 462.93 456.85 459.66 739,071 -0.88(-0.19%)
Mar 02, 2023 452.73 461.14 452.73 460.54 558,214 +5.63(+1.24%)
Mar 01, 2023 454.34 457.98 451.67 454.91 598,725 -1.53(-0.34%)
Feb 28, 2023 462.72 463.95 455.66 456.45 777,219 -5.86(-1.27%)
Feb 27, 2023 462.86 466.27 459.65 462.31 692,843 -0.83(-0.18%)
Feb 24, 2023 464.85 470.11 460.81 463.13 639,860 -3.56(-0.76%)
Feb 23, 2023 467.96 472.65 463.21 466.69 1,015,743 -2.42(-0.52%)
Feb 22, 2023 464.44 471.83 464.43 469.12 1,315,523 +4.68(+1.01%)
Feb 21, 2023 465.25 469.53 459.16 464.43 1,298,845 +3.25(+0.71%)
Feb 17, 2023 456.09 461.22 453.49 461.18 847,134 +5.17(+1.13%)
Feb 16, 2023 449.01 459.12 447.20 456.00 987,729 +4.32(+0.96%)
Feb 15, 2023 456.56 458.69 449.71 451.68 845,038 -6.44(-1.41%)
Feb 14, 2023 458.48 461.46 456.51 458.12 1,278,552 +3.16(+0.70%)
Feb 13, 2023 458.42 461.53 449.77 454.96 940,308 +0.41(+0.09%)
Feb 10, 2023 447.94 455.00 447.26 454.54 987,867 +9.81(+2.21%)
Feb 09, 2023 446.66 452.64 443.31 444.74 971,361 -2.17(-0.48%)
Feb 08, 2023 441.94 447.71 441.31 446.90 981,142 +3.83(+0.86%)
Feb 07, 2023 439.00 445.01 434.58 443.07 1,120,988 +3.13(+0.71%)
Feb 06, 2023 434.17 444.63 434.07 439.94 1,347,856 +8.15(+1.89%)
Feb 03, 2023 441.94 445.33 431.18 431.79 1,416,866 -0.21(-0.05%)
Feb 02, 2023 430.62 435.75 427.24 432.01 1,261,665 -1.70(-0.39%)
Feb 01, 2023 436.50 440.00 433.24 433.70 919,443 -5.34(-1.22%)
Jan 31, 2023 432.56 439.06 426.88 439.04 1,346,964 +8.58(+1.99%)
Jan 30, 2023 436.07 439.64 427.72 430.46 1,560,939 +1.60(+0.37%)
Jan 27, 2023 424.48 435.07 422.28 428.86 2,187,566 -5.70(-1.31%)
Jan 26, 2023 448.80 463.70 430.17 434.56 3,188,896 -19.42(-4.28%)
Jan 25, 2023 448.60 456.64 448.48 453.99 1,164,797 +3.90(+0.87%)
Jan 24, 2023 443.13 453.69 399.58 450.09 1,142,079 +8.27(+1.87%)
Jan 23, 2023 442.89 445.35 439.33 441.81 1,076,601 +0.11(+0.02%)
Jan 20, 2023 437.03 443.22 431.25 441.71 2,179,323 +8.28(+1.91%)
Jan 19, 2023 439.15 443.91 433.33 433.43 1,404,835 -3.67(-0.84%)
Jan 18, 2023 444.62 444.96 436.56 437.10 1,966,342 -9.32(-2.09%)
Jan 17, 2023 454.04 455.89 444.62 446.42 1,973,982 -5.74(-1.27%)
Jan 13, 2023 464.87 464.87 445.65 452.16 2,662,406 -26.02(-5.44%)
Jan 12, 2023 481.83 484.08 476.13 478.18 1,120,287 -4.85(-1.00%)
Jan 11, 2023 486.24 489.33 479.66 483.03 963,313 -2.80(-0.58%)
Jan 10, 2023 486.99 492.22 481.09 485.83 920,275 +0.37(+0.08%)
Jan 09, 2023 507.63 507.63 478.32 485.46 1,891,087 -25.49(-4.99%)
Jan 06, 2023 519.17 529.98 494.91 510.95 1,106,965 -6.96(-1.34%)
Jan 05, 2023 515.96 522.99 512.44 517.91 782,339 +2.03(+0.39%)
Jan 04, 2023 525.11 529.50 511.88 515.88 949,163 -13.60(-2.57%)
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.