Northrop Grumman (NY: NOC )

357.84 USD +5.27 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 316.41 317.63 315.10 317.37 1,015,800 +0.60(+0.19%)
Sep 27, 2018 314.28 316.85 312.48 316.77 1,285,211 +2.19(+0.70%)
Sep 26, 2018 315.49 316.54 313.06 314.58 1,495,680 +0.17(+0.05%)
Sep 25, 2018 306.68 314.74 306.11 314.41 1,167,434 +8.30(+2.71%)
Sep 24, 2018 306.66 307.10 304.10 306.11 815,555 -0.58(-0.19%)
Sep 21, 2018 303.00 307.93 302.76 306.69 1,692,700 +5.28(+1.75%)
Sep 20, 2018 311.80 312.85 296.66 301.41 2,467,588 -10.85(-3.47%)
Sep 19, 2018 317.66 319.10 310.97 312.26 1,823,268 -5.37(-1.69%)
Sep 18, 2018 311.43 318.06 311.43 317.63 1,310,115 +6.61(+2.13%)
Sep 17, 2018 307.44 311.50 307.01 311.02 1,115,361 +3.68(+1.20%)
Sep 14, 2018 303.80 307.73 303.01 307.34 838,000 +3.93(+1.30%)
Sep 13, 2018 303.50 308.04 300.03 303.41 1,189,306 -0.12(-0.04%)
Sep 12, 2018 302.05 304.42 301.46 303.53 899,478 +0.56(+0.18%)
Sep 11, 2018 302.90 305.43 301.80 302.97 1,253,051 -0.97(-0.32%)
Sep 10, 2018 300.88 304.02 298.57 303.94 1,775,903 +3.42(+1.14%)
Sep 07, 2018 301.22 301.35 298.42 300.52 740,600 -1.17(-0.39%)
Sep 06, 2018 297.04 302.18 297.04 301.69 1,171,019 +4.94(+1.66%)
Sep 05, 2018 296.95 298.15 295.76 296.75 646,625 -0.90(-0.30%)
Sep 04, 2018 297.68 298.71 296.22 297.65 1,099,626 -0.84(-0.28%)
Aug 31, 2018 298.49 298.49 298.49 0 -0.20(-0.07%)
Aug 30, 2018 297.03 299.50 296.18 298.69 1,012,478 +1.58(+0.53%)
Aug 29, 2018 299.31 300.60 296.32 297.11 1,233,403 -3.30(-1.10%)
Aug 28, 2018 300.44 300.76 298.11 300.41 797,613 +0.28(+0.09%)
Aug 27, 2018 299.18 300.89 298.15 300.13 636,201 +2.09(+0.70%)
Aug 24, 2018 296.36 299.85 296.36 298.04 975,500 +0.46(+0.15%)
Aug 23, 2018 296.61 299.66 295.74 297.58 1,409,199 +0.34(+0.11%)
Aug 22, 2018 297.09 299.19 296.70 297.24 984,827 -0.94(-0.32%)
Aug 21, 2018 296.79 298.74 296.63 298.18 1,652,951 +0.68(+0.23%)
Aug 20, 2018 295.00 298.60 294.30 297.50 1,170,228 +3.11(+1.06%)
Aug 17, 2018 291.24 295.80 290.77 294.39 1,127,400 +2.40(+0.82%)
Aug 16, 2018 292.26 293.73 291.27 291.99 934,994 +0.48(+0.16%)
Aug 15, 2018 292.57 293.19 290.00 291.51 1,056,056 -2.35(-0.80%)
Aug 14, 2018 292.98 296.30 292.03 293.86 949,522 +1.84(+0.63%)
Aug 13, 2018 291.23 293.42 290.29 292.02 896,415 +0.70(+0.24%)
Aug 10, 2018 290.83 294.70 289.30 291.32 987,600 -0.11(-0.04%)
Aug 09, 2018 295.70 295.72 289.86 291.43 1,654,753 -3.52(-1.19%)
Aug 08, 2018 295.39 295.80 293.25 294.95 675,635 -0.31(-0.10%)
Aug 07, 2018 295.69 297.82 293.02 295.26 1,081,947 -0.17(-0.06%)
Aug 06, 2018 296.51 297.04 292.38 295.43 996,979 -1.82(-0.61%)
Aug 03, 2018 298.43 298.67 295.00 297.25 704,000 -1.44(-0.48%)
Aug 02, 2018 297.70 300.12 296.72 298.69 924,338 -2.21(-0.73%)
Aug 01, 2018 300.00 301.46 297.73 300.90 1,476,570 +0.41(+0.14%)
Jul 31, 2018 296.70 302.56 294.72 300.49 1,723,968 +5.66(+1.92%)
Jul 30, 2018 300.67 301.64 294.16 294.83 1,272,757 -6.82(-2.26%)
Jul 27, 2018 295.99 302.57 295.99 301.65 2,145,700 +6.34(+2.15%)
Jul 26, 2018 293.50 295.51 287.09 295.31 3,206,467 -0.19(-0.06%)
Jul 25, 2018 310.00 312.87 293.27 295.50 4,490,607 -20.67(-6.54%)
Jul 24, 2018 320.15 323.78 310.55 316.17 1,926,409 -0.50(-0.16%)
Jul 23, 2018 323.93 316.35 316.67 787,439 -7.26(-2.24%)
Jul 20, 2018 322.73 325.28 321.42 323.93 681,266 -0.23(-0.07%)
Jul 19, 2018 322.95 324.41 321.02 324.16 856,267 +0.45(+0.14%)
Jul 18, 2018 322.17 324.41 320.52 323.71 921,159 +2.51(+0.78%)
Jul 17, 2018 320.95 322.53 319.69 321.20 762,765 +0.87(+0.27%)
Jul 16, 2018 322.79 324.47 320.08 320.33 607,576 -1.40(-0.44%)
Jul 13, 2018 319.95 322.31 317.16 321.73 1,418,723 -0.40(-0.12%)
Jul 12, 2018 322.51 314.04 322.13 1,216,304 +10.36(+3.32%)
Jul 11, 2018 313.11 314.58 311.05 311.77 720,614 -3.35(-1.06%)
Jul 10, 2018 313.75 315.50 312.57 315.12 800,895 +1.42(+0.45%)
Jul 09, 2018 308.49 315.34 308.12 313.70 864,102 +6.34(+2.06%)
Jul 06, 2018 307.37 310.09 305.12 307.36 690,209 -0.89(-0.29%)
Jul 05, 2018 309.54 310.51 305.55 308.25 669,606 -0.59(-0.19%)
Jul 03, 2018 308.84 308.84 308.84 0 -0.03(-0.01%)
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.