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 (%)
Feb 28, 2018 320.38 323.05 316.28 316.52 1,126,666 -3.27(-1.02%)
Feb 27, 2018 320.69 325.01 319.73 319.80 968,706 -1.29(-0.40%)
Feb 26, 2018 319.38 321.77 318.43 321.09 558,063 +3.24(+1.02%)
Feb 23, 2018 316.49 317.92 314.83 317.85 934,488 +2.60(+0.83%)
Feb 22, 2018 318.11 318.81 314.25 315.25 931,556 -1.98(-0.62%)
Feb 21, 2018 318.58 322.19 316.87 317.23 1,478,804 +0.42(+0.13%)
Feb 20, 2018 318.70 321.15 315.20 316.81 1,285,034 -5.10(-1.58%)
Feb 16, 2018 321.91 321.91 321.91 0 -0.82(-0.26%)
Feb 15, 2018 319.19 322.74 318.79 322.74 1,456,539 +6.59(+2.09%)
Feb 14, 2018 313.01 316.87 309.62 316.14 1,699,165 +5.66(+1.82%)
Feb 13, 2018 303.03 311.41 303.03 310.48 993,438 +5.35(+1.75%)
Feb 12, 2018 302.56 308.66 298.92 305.13 1,420,823 +4.29(+1.43%)
Feb 09, 2018 296.51 305.63 292.49 300.84 1,935,288 +7.85(+2.68%)
Feb 08, 2018 306.01 308.96 292.49 292.99 1,669,457 -12.34(-4.04%)
Feb 07, 2018 295.47 308.69 294.80 305.33 2,318,786 +9.19(+3.10%)
Feb 06, 2018 284.04 297.50 283.04 296.14 1,897,830 +2.26(+0.77%)
Feb 05, 2018 301.79 306.27 285.99 293.88 1,682,565 -10.66(-3.50%)
Feb 02, 2018 308.26 311.22 304.48 304.54 1,356,925 -5.49(-1.77%)
Feb 01, 2018 315.75 307.66 310.03 1,609,293 +2.11(+0.68%)
Jan 31, 2018 308.01 311.24 307.10 307.93 1,457,877 +0.97(+0.32%)
Jan 30, 2018 303.18 308.60 303.18 306.96 1,434,728 +1.01(+0.33%)
Jan 29, 2018 303.83 308.58 302.97 305.94 1,520,048 +2.51(+0.83%)
Jan 26, 2018 294.86 303.44 292.64 303.43 1,435,318 +9.55(+3.25%)
Jan 25, 2018 286.41 294.78 284.36 293.88 1,554,811 +10.44(+3.68%)
Jan 24, 2018 283.44 286.03 282.74 283.45 943,783 -0.02(-0.01%)
Jan 23, 2018 285.05 285.16 282.74 283.46 722,682 -1.50(-0.53%)
Jan 22, 2018 285.83 286.27 283.54 284.97 808,777 -1.11(-0.39%)
Jan 19, 2018 285.95 286.82 284.56 286.08 966,516 +1.87(+0.66%)
Jan 18, 2018 287.10 288.19 283.94 284.21 662,091 -2.90(-1.01%)
Jan 17, 2018 284.83 287.38 283.32 287.11 678,053 +4.49(+1.59%)
Jan 16, 2018 287.03 288.19 282.43 282.62 814,957 -2.36(-0.83%)
Jan 12, 2018 284.98 284.98 284.98 0 +5.06(+1.81%)
Jan 11, 2018 279.31 280.06 278.75 279.91 545,384 +1.75(+0.63%)
Jan 10, 2018 279.72 279.84 277.03 278.16 747,648 -2.51(-0.90%)
Jan 09, 2018 279.62 282.97 279.15 280.67 916,647 +1.93(+0.69%)
Jan 08, 2018 279.37 279.72 278.12 278.75 730,759 +0.04(+0.01%)
Jan 05, 2018 279.50 280.54 277.80 278.71 932,041 -0.30(-0.11%)
Jan 04, 2018 277.23 279.15 276.35 279.01 644,070 +1.72(+0.62%)
Jan 03, 2018 275.56 277.83 275.44 277.29 798,505 +1.27(+0.46%)
Jan 02, 2018 277.92 278.26 274.18 276.01 790,709 -1.51(-0.54%)
Dec 29, 2017 277.52 277.52 277.52 0 -1.25(-0.45%)
Dec 28, 2017 277.44 278.97 276.57 278.77 416,617 +1.93(+0.70%)
Dec 27, 2017 275.48 277.00 274.96 276.85 517,814 +2.10(+0.76%)
Dec 26, 2017 275.27 277.09 274.65 274.75 551,557 +0.05(+0.02%)
Dec 22, 2017 276.49 276.49 274.62 274.69 627,726 -0.64(-0.23%)
Dec 21, 2017 278.09 278.27 275.12 275.34 904,670 -1.93(-0.69%)
Dec 20, 2017 278.45 278.97 277.05 277.26 656,233 -0.45(-0.16%)
Dec 19, 2017 279.16 280.21 277.64 277.71 670,076 -1.16(-0.41%)
Dec 18, 2017 281.24 281.34 277.36 278.87 746,719 -1.87(-0.67%)
Dec 15, 2017 278.99 281.36 278.08 280.74 1,474,687 +3.22(+1.16%)
Dec 14, 2017 279.82 280.39 276.99 277.52 1,000,309 -1.40(-0.50%)
Dec 13, 2017 277.57 281.30 277.57 278.93 825,302 +1.07(+0.38%)
Dec 12, 2017 277.86 278.44 275.89 277.86 1,081,548 +2.46(+0.89%)
Dec 11, 2017 277.17 277.76 274.77 275.40 746,113 -1.00(-0.36%)
Dec 08, 2017 274.21 276.40 272.19 276.40 756,798 +2.70(+0.99%)
Dec 07, 2017 271.51 274.77 271.46 273.70 724,427 +2.24(+0.83%)
Dec 06, 2017 269.43 272.44 269.30 271.46 696,316 +2.22(+0.82%)
Dec 05, 2017 272.66 272.94 269.03 269.24 646,773 -2.54(-0.93%)
Dec 04, 2017 273.80 271.73 271.78 1,306,082 +0.84(+0.31%)
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.