Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 241.14 243.95 239.23 239.50 1,696,229 +0.78(+0.33%)
Oct 30, 2018 232.40 238.86 230.09 238.72 2,682,918 +4.39(+1.87%)
Oct 29, 2018 249.96 250.43 231.43 234.33 2,757,001 -12.38(-5.02%)
Oct 26, 2018 244.22 248.62 240.95 246.71 2,156,306 -0.13(-0.05%)
Oct 25, 2018 261.70 262.39 245.50 246.84 2,994,286 -14.52(-5.56%)
Oct 24, 2018 283.78 284.35 260.71 261.36 2,642,077 -16.69(-6.00%)
Oct 23, 2018 276.79 283.18 273.90 278.06 1,462,124 -2.40(-0.86%)
Oct 22, 2018 282.09 282.09 279.17 280.46 836,105 -0.84(-0.30%)
Oct 19, 2018 281.37 283.65 280.28 281.30 1,528,937 -0.49(-0.17%)
Oct 18, 2018 281.57 283.66 278.16 281.79 1,067,739 -1.19(-0.42%)
Oct 17, 2018 284.87 285.83 282.62 282.97 1,201,037 -2.37(-0.83%)
Oct 16, 2018 280.19 285.57 278.93 285.34 1,296,065 +5.93(+2.12%)
Oct 15, 2018 277.12 281.50 276.79 279.41 980,707 +2.95(+1.07%)
Oct 12, 2018 275.08 276.90 269.69 276.45 1,499,078 +4.34(+1.60%)
Oct 11, 2018 281.47 282.07 270.82 272.11 1,504,569 -10.45(-3.70%)
Oct 10, 2018 286.39 286.90 280.57 282.56 1,587,230 -4.71(-1.64%)
Oct 09, 2018 290.64 290.87 287.15 287.27 955,354 -4.39(-1.50%)
Oct 08, 2018 291.37 293.40 289.48 291.66 848,602 -1.22(-0.42%)
Oct 05, 2018 291.28 293.80 289.46 292.88 1,188,128 +2.06(+0.71%)
Oct 04, 2018 290.53 291.10 288.56 290.83 861,432 +0.42(+0.14%)
Oct 03, 2018 292.57 294.15 290.29 290.41 959,704 -1.04(-0.36%)
Oct 02, 2018 291.75 292.26 290.61 291.45 827,813 +0.25(+0.08%)
Oct 01, 2018 290.79 292.06 289.01 291.20 909,603 +1.03(+0.36%)
Sep 28, 2018 289.29 290.41 288.09 290.17 1,111,020 +0.55(+0.19%)
Sep 27, 2018 287.35 289.69 285.70 289.62 1,405,685 +2.00(+0.70%)
Sep 26, 2018 288.45 289.41 286.23 287.62 1,635,883 +0.16(+0.05%)
Sep 25, 2018 280.40 287.76 279.88 287.46 1,276,868 +7.59(+2.71%)
Sep 24, 2018 280.38 280.78 278.04 279.88 892,004 -0.53(-0.19%)
Sep 21, 2018 277.03 281.54 276.81 280.40 1,851,372 +4.83(+1.75%)
Sep 20, 2018 285.08 286.04 271.24 275.58 2,698,897 -9.92(-3.47%)
Sep 19, 2018 290.44 291.75 284.32 285.50 1,994,179 -4.91(-1.69%)
Sep 18, 2018 284.74 290.80 284.74 290.41 1,432,923 +6.04(+2.13%)
Sep 17, 2018 281.09 284.80 280.70 284.36 1,219,913 +3.36(+1.20%)
Sep 14, 2018 277.76 281.36 277.04 281.00 916,553 +3.59(+1.30%)
Sep 13, 2018 277.49 281.64 274.32 277.41 1,300,790 -0.11(-0.04%)
Sep 12, 2018 276.16 278.33 275.62 277.52 983,794 +0.51(+0.18%)
Sep 11, 2018 276.94 279.25 275.93 277.00 1,370,510 -0.89(-0.32%)
Sep 10, 2018 275.09 277.96 272.98 277.89 1,942,374 +3.13(+1.14%)
Sep 07, 2018 275.40 275.52 272.84 274.76 810,023 -1.07(-0.39%)
Sep 06, 2018 271.58 276.28 271.58 275.83 1,280,789 +4.52(+1.66%)
Sep 05, 2018 271.50 272.60 270.41 271.32 707,239 -0.82(-0.30%)
Sep 04, 2018 272.17 273.11 270.83 272.14 1,202,703 -0.77(-0.28%)
Aug 31, 2018 272.91 272.91 272.91 0 -0.18(-0.07%)
Aug 30, 2018 271.57 273.83 270.80 273.09 1,107,386 +1.44(+0.53%)
Aug 29, 2018 273.66 274.84 270.92 271.65 1,349,021 -3.02(-1.10%)
Aug 28, 2018 274.69 274.98 272.56 274.66 872,380 +0.26(+0.09%)
Aug 27, 2018 273.54 275.10 272.60 274.41 695,837 +1.91(+0.70%)
Aug 24, 2018 270.96 274.15 270.96 272.50 1,066,942 +1.52(+0.56%)
Aug 23, 2018 270.10 272.87 269.30 270.98 1,547,536 +0.31(+0.11%)
Aug 22, 2018 270.53 272.44 270.18 270.67 1,081,504 -0.86(-0.32%)
Aug 21, 2018 270.26 272.04 270.11 271.52 1,815,216 +0.62(+0.23%)
Aug 20, 2018 268.63 271.91 267.99 270.91 1,285,106 +2.83(+1.06%)
Aug 17, 2018 265.20 269.36 264.78 268.07 1,238,073 +2.19(+0.82%)
Aug 16, 2018 266.13 267.47 265.23 265.89 1,026,779 +0.44(+0.16%)
Aug 15, 2018 266.42 266.98 264.08 265.45 1,159,726 -2.14(-0.80%)
Aug 14, 2018 266.79 269.81 265.93 267.59 1,042,734 +1.68(+0.63%)
Aug 13, 2018 265.20 267.19 264.34 265.92 984,413 +0.64(+0.24%)
Aug 10, 2018 264.83 268.36 263.44 265.28 1,084,550 -0.10(-0.04%)
Aug 09, 2018 269.27 269.29 263.95 265.38 1,817,195 -3.20(-1.19%)
Aug 08, 2018 268.99 269.36 267.04 268.58 741,960 -0.28(-0.10%)
Aug 07, 2018 269.26 271.20 266.82 268.87 1,188,158 -0.16(-0.06%)
Aug 06, 2018 270.00 270.49 266.24 269.02 1,094,849 -1.66(-0.61%)
Aug 03, 2018 271.75 271.97 268.63 270.68 773,109 -1.31(-0.48%)
Aug 02, 2018 271.09 273.29 270.20 271.99 1,015,077 -2.01(-0.73%)
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.