Northrop Grumman (NY: NOC )

443.33 -5.17 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 271.67 284.55 269.50 275.55 1,989,685 -5.27(-1.88%)
Jan 30, 2019 280.53 283.17 276.13 280.82 1,345,818 +0.69(+0.25%)
Jan 29, 2019 274.23 281.49 273.36 280.13 1,555,038 +5.83(+2.13%)
Jan 28, 2019 269.83 274.50 267.88 274.30 761,900 +1.46(+0.54%)
Jan 25, 2019 273.28 274.25 271.00 272.84 966,300 +3.02(+1.12%)
Jan 24, 2019 270.66 271.70 266.90 269.82 858,413 -0.41(-0.15%)
Jan 23, 2019 266.92 273.38 266.00 270.23 1,027,434 +5.50(+2.08%)
Jan 22, 2019 266.91 268.27 262.77 264.73 531,424 -3.02(-1.13%)
Jan 18, 2019 266.31 270.50 265.59 267.75 1,507,000 +3.67(+1.39%)
Jan 17, 2019 254.88 266.87 254.56 264.08 1,407,333 +8.34(+3.26%)
Jan 16, 2019 259.18 259.18 255.61 255.74 670,715 -3.20(-1.24%)
Jan 15, 2019 260.28 261.92 255.38 258.94 915,736 -1.02(-0.39%)
Jan 14, 2019 256.50 262.86 254.89 259.96 970,093 +3.91(+1.53%)
Jan 11, 2019 255.24 256.21 252.44 256.05 668,100 -1.61(-0.62%)
Jan 10, 2019 251.08 257.85 250.35 257.66 1,053,097 +5.51(+2.19%)
Jan 09, 2019 250.91 253.19 249.48 252.15 721,665 +1.19(+0.47%)
Jan 08, 2019 251.40 253.39 248.01 250.96 1,044,758 +1.13(+0.45%)
Jan 07, 2019 247.60 251.35 245.01 249.83 1,277,727 +1.93(+0.78%)
Jan 04, 2019 243.37 247.95 242.52 247.90 1,127,700 +7.98(+3.33%)
Jan 03, 2019 244.77 245.06 238.30 239.92 1,151,587 -6.45(-2.62%)
Jan 02, 2019 241.17 246.56 237.08 246.37 1,483,941 +1.47(+0.60%)
Dec 31, 2018 243.31 246.92 241.72 244.90 1,111,600 +2.65(+1.09%)
Dec 28, 2018 241.37 246.23 239.08 242.25 1,272,100 +2.68(+1.12%)
Dec 27, 2018 231.05 239.62 228.00 239.57 1,252,929 +6.93(+2.98%)
Dec 26, 2018 226.53 233.07 223.63 232.64 1,635,703 +6.41(+2.83%)
Dec 24, 2018 232.60 234.21 226.13 226.23 814,400 -9.01(-3.83%)
Dec 21, 2018 238.28 242.27 233.86 235.24 3,054,400 -8.38(-3.44%)
Dec 20, 2018 251.40 253.00 241.71 243.62 1,523,783 -9.73(-3.84%)
Dec 19, 2018 256.80 261.85 250.91 253.35 1,312,145 -3.59(-1.40%)
Dec 18, 2018 259.21 261.56 254.28 256.94 1,006,655 -0.30(-0.12%)
Dec 17, 2018 261.17 263.05 255.83 257.24 1,032,914 -5.47(-2.08%)
Dec 14, 2018 265.00 267.23 261.42 262.71 1,105,600 -5.14(-1.92%)
Dec 13, 2018 269.68 270.56 265.52 267.85 1,737,255 -2.26(-0.84%)
Dec 12, 2018 270.17 272.84 269.51 270.11 1,467,422 +2.11(+0.79%)
Dec 11, 2018 275.05 279.03 264.19 268.00 1,924,335 -2.23(-0.83%)
Dec 10, 2018 260.61 272.00 260.61 270.23 3,010,090 +12.69(+4.93%)
Dec 07, 2018 256.95 261.02 255.36 257.54 1,755,800 +0.53(+0.21%)
Dec 06, 2018 246.53 257.01 245.57 257.01 2,693,119 +7.17(+2.87%)
Dec 04, 2018 260.22 261.21 248.63 249.84 2,892,700 -11.63(-4.45%)
Dec 03, 2018 262.41 265.47 259.07 261.47 2,152,010 +1.59(+0.61%)
Nov 30, 2018 260.59 260.91 254.84 259.88 4,006,300 -0.79(-0.30%)
Nov 29, 2018 263.19 263.52 258.40 260.67 1,626,856 -2.65(-1.01%)
Nov 28, 2018 261.18 263.98 259.55 263.32 1,218,669 +2.98(+1.14%)
Nov 27, 2018 264.24 264.76 256.05 260.34 1,699,051 -5.56(-2.09%)
Nov 26, 2018 268.08 270.80 263.77 265.90 1,028,433 -0.69(-0.26%)
Nov 23, 2018 266.08 268.68 265.34 266.59 413,700 -1.12(-0.42%)
Nov 21, 2018 267.71 267.71 267.71 0 +0.90(+0.34%)
Nov 20, 2018 262.77 267.98 258.87 266.81 1,493,254 -2.45(-0.91%)
Nov 19, 2018 272.99 272.99 266.52 269.26 1,749,829 -3.38(-1.24%)
Nov 16, 2018 271.03 275.23 269.89 272.64 1,022,400 +0.29(+0.11%)
Nov 15, 2018 269.28 274.90 267.17 272.35 959,877 +1.63(+0.60%)
Nov 14, 2018 275.90 277.15 270.38 270.72 1,529,982 -2.92(-1.07%)
Nov 13, 2018 277.09 279.17 273.02 273.64 1,467,696 -3.91(-1.41%)
Nov 12, 2018 285.58 285.58 277.33 277.55 908,832 -8.18(-2.86%)
Nov 09, 2018 281.84 287.22 280.01 285.73 786,500 +1.70(+0.60%)
Nov 08, 2018 286.62 288.54 279.52 284.03 1,461,874 -1.88(-0.66%)
Nov 07, 2018 284.00 285.97 280.39 285.91 1,503,171 +3.17(+1.12%)
Nov 06, 2018 278.40 283.20 278.40 282.74 1,924,902 +3.30(+1.18%)
Nov 05, 2018 275.37 280.26 274.73 279.44 1,279,772 +5.64(+2.06%)
Nov 02, 2018 274.53 277.84 272.22 273.80 1,835,100 +0.65(+0.24%)
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.