Northrop Grumman (NY: NOC )

480.34 +2.98 (+0.62%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 346.18 351.95 346.18 348.42 943,504 +3.36(+0.97%)
Sep 27, 2019 354.36 355.96 342.87 345.07 1,204,323 -10.20(-2.87%)
Sep 26, 2019 349.74 356.88 347.39 355.27 1,356,397 +6.64(+1.90%)
Sep 25, 2019 344.93 348.96 343.16 348.63 1,455,474 +5.11(+1.49%)
Sep 24, 2019 345.34 348.17 340.76 343.51 1,221,272 +0.35(+0.10%)
Sep 23, 2019 342.27 346.09 340.07 343.16 1,059,362 +0.88(+0.26%)
Sep 20, 2019 350.08 351.11 342.21 342.28 3,766,145 -6.88(-1.97%)
Sep 19, 2019 350.37 353.69 348.18 349.16 1,107,322 -1.71(-0.49%)
Sep 18, 2019 349.92 352.05 344.93 350.87 1,299,076 +2.74(+0.79%)
Sep 17, 2019 345.31 350.47 341.95 348.13 1,239,611 +2.83(+0.82%)
Sep 16, 2019 342.58 346.57 339.33 345.30 1,063,497 +7.20(+2.13%)
Sep 13, 2019 340.90 341.65 337.66 338.10 757,703 -1.43(-0.42%)
Sep 12, 2019 336.27 340.03 332.59 339.53 835,207 +5.92(+1.78%)
Sep 11, 2019 330.18 334.36 329.02 333.61 1,236,972 +3.50(+1.06%)
Sep 10, 2019 327.80 330.19 317.23 330.11 1,651,029 -0.69(-0.21%)
Sep 09, 2019 341.71 342.16 330.02 330.80 1,368,868 -11.10(-3.25%)
Sep 06, 2019 343.59 345.44 341.13 341.90 576,990 +0.61(+0.18%)
Sep 05, 2019 347.37 347.37 339.92 341.28 754,006 -3.36(-0.98%)
Sep 04, 2019 341.48 344.71 339.83 344.65 676,239 +5.40(+1.59%)
Sep 03, 2019 337.78 340.13 335.79 339.25 718,938 -1.52(-0.45%)
Aug 30, 2019 343.29 343.97 340.16 340.76 625,053 -0.06(-0.02%)
Aug 29, 2019 340.89 341.64 337.41 340.82 676,127 +3.73(+1.11%)
Aug 28, 2019 336.57 341.26 334.55 337.09 618,867 -0.26(-0.08%)
Aug 27, 2019 340.45 340.45 334.96 337.35 443,631 -2.29(-0.67%)
Aug 26, 2019 337.29 339.79 334.87 339.63 481,431 +4.77(+1.42%)
Aug 23, 2019 342.27 345.65 333.27 334.87 726,638 -9.75(-2.83%)
Aug 22, 2019 342.27 345.96 339.57 344.61 691,248 +2.67(+0.78%)
Aug 21, 2019 344.71 345.69 339.50 341.94 707,058 +0.12(+0.04%)
Aug 20, 2019 342.86 345.41 341.15 341.82 558,343 -0.99(-0.29%)
Aug 19, 2019 344.41 345.08 342.46 342.81 592,044 +2.01(+0.59%)
Aug 16, 2019 340.72 342.08 337.91 340.80 908,433 +2.49(+0.74%)
Aug 15, 2019 335.95 339.07 333.11 338.31 762,030 +3.52(+1.05%)
Aug 14, 2019 339.38 340.44 333.80 334.79 940,661 -8.56(-2.49%)
Aug 13, 2019 347.89 349.54 341.73 343.35 1,082,659 -2.36(-0.68%)
Aug 12, 2019 341.02 346.43 340.28 345.71 938,089 +2.47(+0.72%)
Aug 09, 2019 341.63 347.07 337.77 343.24 968,131 +1.46(+0.43%)
Aug 08, 2019 337.69 344.97 336.64 341.77 1,548,939 +6.98(+2.09%)
Aug 07, 2019 325.96 336.63 324.54 334.79 1,604,286 +6.64(+2.02%)
Aug 06, 2019 324.20 329.24 322.54 328.15 1,087,267 +10.60(+3.34%)
Aug 05, 2019 312.88 321.24 310.28 317.55 1,045,520 +1.53(+0.48%)
Aug 02, 2019 319.58 321.42 313.58 316.02 671,150 -3.58(-1.12%)
Aug 01, 2019 319.83 324.52 318.58 319.60 713,034 -0.51(-0.16%)
Jul 31, 2019 325.18 327.91 319.08 320.11 1,193,053 -6.80(-2.08%)
Jul 30, 2019 328.15 329.13 323.54 326.91 651,382 -2.33(-0.71%)
Jul 29, 2019 326.56 329.78 325.05 329.24 754,233 +2.70(+0.83%)
Jul 26, 2019 327.56 328.35 323.75 326.55 967,808 -2.04(-0.62%)
Jul 25, 2019 320.48 332.51 318.94 328.58 2,038,773 +10.88(+3.43%)
Jul 24, 2019 300.02 319.37 297.91 317.70 2,046,104 +17.58(+5.86%)
Jul 23, 2019 299.99 302.42 295.41 300.12 1,713,837 +0.73(+0.24%)
Jul 22, 2019 297.36 300.17 296.75 299.39 652,657 +0.96(+0.32%)
Jul 19, 2019 299.63 300.98 297.51 298.42 951,399 +0.94(+0.32%)
Jul 18, 2019 298.27 298.30 295.56 297.48 688,672 -0.80(-0.27%)
Jul 17, 2019 299.35 300.25 296.04 298.27 612,882 -1.70(-0.57%)
Jul 16, 2019 301.60 302.68 299.20 299.97 675,144 -1.33(-0.44%)
Jul 15, 2019 305.78 305.93 300.31 301.30 674,326 -3.95(-1.29%)
Jul 12, 2019 302.24 305.32 299.44 305.25 706,775 +4.26(+1.42%)
Jul 11, 2019 300.66 304.07 300.15 300.99 776,006 +0.81(+0.27%)
Jul 10, 2019 302.13 304.57 299.99 300.18 488,067 -1.62(-0.54%)
Jul 09, 2019 299.44 301.93 297.44 301.80 520,009 +1.69(+0.56%)
Jul 08, 2019 300.15 301.86 298.74 300.12 407,145 -1.12(-0.37%)
Jul 05, 2019 300.62 301.30 297.17 301.24 351,498 -0.05(-0.02%)
Jul 03, 2019 301.05 301.59 298.94 301.29 379,890 +1.44(+0.48%)
Jul 02, 2019 296.26 300.12 295.69 299.84 591,039 +4.77(+1.62%)
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.