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 (%)
May 31, 2018 299.53 301.02 296.31 296.90 2,343,649 -3.92(-1.30%)
May 30, 2018 297.65 301.21 295.50 300.82 808,024 +4.62(+1.56%)
May 29, 2018 299.53 300.78 293.70 296.20 1,171,120 -4.94(-1.64%)
May 25, 2018 301.15 301.15 301.15 0 -0.80(-0.26%)
May 24, 2018 297.58 302.62 296.76 301.95 1,530,411 +4.15(+1.40%)
May 23, 2018 293.13 297.91 292.30 297.79 909,661 +3.38(+1.15%)
May 22, 2018 299.54 299.54 293.22 294.41 1,716,409 -6.22(-2.07%)
May 21, 2018 300.04 302.06 298.43 300.63 810,066 +2.12(+0.71%)
May 18, 2018 295.00 299.66 294.87 298.51 1,306,706 +4.08(+1.39%)
May 17, 2018 291.36 295.53 290.93 294.43 1,116,929 +3.05(+1.05%)
May 16, 2018 291.98 294.79 290.51 291.38 1,082,930 +1.08(+0.37%)
May 15, 2018 287.92 293.37 287.92 290.30 1,377,174 +1.13(+0.39%)
May 14, 2018 295.01 295.41 288.58 289.17 1,314,470 -5.97(-2.02%)
May 11, 2018 296.36 296.63 294.30 295.13 911,359 -1.01(-0.34%)
May 10, 2018 299.04 299.84 295.59 296.14 1,355,761 -1.07(-0.36%)
May 09, 2018 299.57 300.88 295.95 297.21 1,288,897 -1.52(-0.51%)
May 08, 2018 289.75 299.60 288.76 298.74 2,265,551 +11.01(+3.83%)
May 07, 2018 286.35 289.75 285.14 287.72 1,293,235 +2.98(+1.05%)
May 04, 2018 284.37 286.00 282.65 284.75 1,095,184 -1.66(-0.58%)
May 03, 2018 277.53 289.98 275.84 286.41 2,192,229 +7.73(+2.77%)
May 02, 2018 278.73 286.35 276.92 278.68 2,386,301 -0.05(-0.02%)
May 01, 2018 292.33 292.81 274.31 278.73 3,621,464 -13.45(-4.60%)
Apr 30, 2018 293.10 296.23 291.55 292.18 1,212,506 +0.17(+0.06%)
Apr 27, 2018 302.12 302.46 291.08 292.00 1,625,045 -10.99(-3.63%)
Apr 26, 2018 303.94 308.36 297.36 302.99 1,506,891 +1.21(+0.40%)
Apr 25, 2018 305.75 309.07 288.52 301.78 2,364,183 -8.07(-2.61%)
Apr 24, 2018 324.92 326.03 301.81 309.85 2,077,572 -13.25(-4.10%)
Apr 23, 2018 323.60 325.59 320.35 323.10 976,925 +0.18(+0.06%)
Apr 20, 2018 326.14 326.14 321.75 322.92 720,105 -1.90(-0.59%)
Apr 19, 2018 324.61 326.51 323.16 324.82 746,042 +0.29(+0.09%)
Apr 18, 2018 324.00 326.12 321.26 324.53 690,328 +2.41(+0.75%)
Apr 17, 2018 320.14 323.00 317.49 322.12 1,372,540 +2.99(+0.94%)
Apr 16, 2018 320.40 321.16 318.18 319.13 927,406 +1.04(+0.33%)
Apr 13, 2018 320.79 321.15 316.38 318.09 796,492 -1.32(-0.41%)
Apr 12, 2018 316.66 320.77 316.50 319.40 767,888 +4.90(+1.56%)
Apr 11, 2018 313.60 318.71 313.05 314.50 875,923 -0.08(-0.03%)
Apr 10, 2018 319.65 320.18 311.99 314.59 1,143,779 -0.77(-0.24%)
Apr 09, 2018 320.82 322.08 314.55 315.36 1,059,976 -3.75(-1.17%)
Apr 06, 2018 323.62 326.26 317.06 319.11 1,189,783 -7.54(-2.31%)
Apr 05, 2018 322.09 327.42 319.86 326.64 1,171,036 +5.98(+1.86%)
Apr 04, 2018 308.64 320.77 306.67 320.67 1,046,004 +6.71(+2.14%)
Apr 03, 2018 314.22 315.40 309.06 313.95 1,128,273 +0.47(+0.15%)
Apr 02, 2018 316.86 317.94 307.32 313.48 1,148,037 -3.27(-1.03%)
Mar 29, 2018 316.75 316.75 316.75 0 +4.00(+1.28%)
Mar 28, 2018 318.01 318.15 310.03 312.75 1,017,755 -4.15(-1.31%)
Mar 27, 2018 323.00 325.26 315.08 316.90 1,254,147 -5.39(-1.67%)
Mar 26, 2018 317.54 322.84 317.04 322.29 1,107,850 +8.58(+2.74%)
Mar 23, 2018 309.12 323.87 308.27 313.71 1,749,369 +6.30(+2.05%)
Mar 22, 2018 312.83 313.96 306.75 307.41 849,064 -7.61(-2.42%)
Mar 21, 2018 315.67 318.11 313.82 315.02 669,187 -0.33(-0.10%)
Mar 20, 2018 313.28 317.32 312.67 315.35 698,891 +2.40(+0.77%)
Mar 19, 2018 306.82 313.50 305.66 312.94 1,106,817 +5.72(+1.86%)
Mar 16, 2018 309.08 311.38 306.84 307.23 1,398,598 -1.99(-0.64%)
Mar 15, 2018 309.29 310.78 307.13 309.21 1,169,412 +0.65(+0.21%)
Mar 14, 2018 314.54 314.54 307.26 308.56 894,388 -3.84(-1.23%)
Mar 13, 2018 314.16 316.31 311.06 312.40 1,043,934 -0.35(-0.11%)
Mar 12, 2018 320.11 320.11 310.87 312.75 1,034,496 -4.46(-1.41%)
Mar 09, 2018 315.04 317.43 312.11 317.22 862,439 +2.97(+0.95%)
Mar 08, 2018 315.82 315.93 312.35 314.24 712,308 -0.42(-0.13%)
Mar 07, 2018 315.21 314.66 958,688 +4.49(+1.45%)
Mar 06, 2018 313.41 314.11 309.21 310.17 1,000,673 -2.65(-0.85%)
Mar 05, 2018 309.33 313.36 306.25 312.82 1,528,562 +1.58(+0.51%)
Mar 02, 2018 305.46 312.73 303.39 311.24 1,264,563 +4.18(+1.36%)
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.