Northrop Grumman (NY: NOC )

463.70 +7.46 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 268.84 270.65 268.07 269.60 934,900 +2.60(+0.97%)
Mar 28, 2019 265.14 267.58 263.82 267.00 1,080,053 +3.08(+1.17%)
Mar 27, 2019 265.81 268.50 263.29 263.92 798,960 -1.93(-0.73%)
Mar 26, 2019 270.60 271.36 263.92 265.85 1,070,760 -2.75(-1.02%)
Mar 25, 2019 269.01 270.02 266.85 268.60 557,316 +0.24(+0.09%)
Mar 22, 2019 271.99 271.99 267.20 268.36 830,100 -4.12(-1.51%)
Mar 21, 2019 269.33 273.71 269.22 272.48 612,367 +2.02(+0.75%)
Mar 20, 2019 271.01 272.77 268.51 270.46 869,095 -0.55(-0.20%)
Mar 19, 2019 276.05 278.65 270.57 271.01 1,029,474 -3.88(-1.41%)
Mar 18, 2019 271.39 275.82 270.62 274.89 1,203,952 +3.68(+1.36%)
Mar 15, 2019 274.30 275.51 270.08 271.21 2,701,600 -3.54(-1.29%)
Mar 14, 2019 278.44 280.21 274.31 274.75 804,037 -4.41(-1.58%)
Mar 13, 2019 275.02 280.63 274.41 279.16 896,786 +3.99(+1.45%)
Mar 12, 2019 279.41 280.00 274.41 275.17 1,016,240 -4.05(-1.45%)
Mar 11, 2019 273.96 279.37 272.58 279.22 758,812 +3.26(+1.18%)
Mar 08, 2019 275.51 276.17 272.41 275.96 636,700 -0.48(-0.17%)
Mar 07, 2019 280.01 280.01 273.04 276.44 1,307,074 -4.02(-1.43%)
Mar 06, 2019 283.31 284.95 280.38 280.46 547,183 -2.41(-0.85%)
Mar 05, 2019 283.78 284.96 282.30 282.87 665,086 -0.23(-0.08%)
Mar 04, 2019 287.54 290.33 282.10 283.10 704,841 -3.90(-1.36%)
Mar 01, 2019 291.00 291.35 285.62 287.00 789,900 -2.96(-1.02%)
Feb 28, 2019 286.20 291.55 286.00 289.96 1,037,788 +3.19(+1.11%)
Feb 27, 2019 285.70 287.36 284.38 286.77 808,963 +0.22(+0.08%)
Feb 26, 2019 286.73 289.03 285.78 286.55 530,263 -0.50(-0.17%)
Feb 25, 2019 290.00 290.17 286.53 287.05 548,325 -1.66(-0.57%)
Feb 22, 2019 288.00 288.90 286.00 288.71 613,700 +1.21(+0.42%)
Feb 21, 2019 288.38 288.51 285.60 287.50 608,879 -0.72(-0.25%)
Feb 20, 2019 287.84 288.43 286.31 288.22 1,025,229 +0.87(+0.30%)
Feb 19, 2019 285.99 287.72 284.58 287.35 651,049 +0.37(+0.13%)
Feb 15, 2019 283.41 287.07 282.55 286.98 929,500 +6.38(+2.27%)
Feb 14, 2019 281.60 282.03 279.12 280.60 806,292 -2.70(-0.95%)
Feb 13, 2019 285.95 286.08 282.77 283.30 643,250 -0.78(-0.27%)
Feb 12, 2019 282.77 284.93 281.54 284.08 679,292 +2.61(+0.93%)
Feb 11, 2019 280.91 283.11 280.46 281.47 1,169,673 +0.85(+0.30%)
Feb 08, 2019 277.44 280.71 276.54 280.62 726,400 +2.09(+0.75%)
Feb 07, 2019 279.51 281.16 275.77 278.53 821,867 -1.88(-0.67%)
Feb 06, 2019 278.40 281.64 278.20 280.41 888,538 +1.95(+0.70%)
Feb 05, 2019 280.00 281.20 274.66 278.46 839,913 -0.27(-0.10%)
Feb 04, 2019 272.98 278.91 272.63 278.73 1,314,178 +5.77(+2.11%)
Feb 01, 2019 276.91 278.97 272.54 272.96 1,581,200 -2.59(-0.94%)
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%)
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.