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 (%)
Jan 31, 2019 249.53 261.37 247.54 253.10 2,166,177 -4.84(-1.88%)
Jan 30, 2019 257.67 260.10 253.63 257.94 1,465,197 +0.63(+0.25%)
Jan 29, 2019 251.89 258.56 251.09 257.31 1,692,975 +5.35(+2.13%)
Jan 28, 2019 247.84 252.13 246.05 251.95 829,483 +1.34(+0.54%)
Jan 25, 2019 251.01 251.91 248.92 250.61 1,052,014 +2.77(+1.12%)
Jan 24, 2019 248.61 249.56 245.15 247.84 934,557 -0.38(-0.15%)
Jan 23, 2019 245.17 251.11 244.33 248.21 1,118,571 +5.05(+2.08%)
Jan 22, 2019 245.16 246.41 241.36 243.16 578,563 -2.77(-1.13%)
Jan 18, 2019 244.61 248.46 243.95 245.94 1,640,676 +3.37(+1.39%)
Jan 17, 2019 234.11 245.13 233.82 242.56 1,532,168 +7.66(+3.26%)
Jan 16, 2019 238.06 238.06 234.78 234.90 730,209 -2.94(-1.24%)
Jan 15, 2019 239.07 240.58 234.57 237.84 996,965 -0.94(-0.39%)
Jan 14, 2019 235.60 241.44 234.12 238.78 1,056,143 +3.59(+1.53%)
Jan 11, 2019 234.44 235.34 231.87 235.19 727,363 -1.48(-0.62%)
Jan 10, 2019 230.62 236.84 229.95 236.67 1,146,510 +5.06(+2.19%)
Jan 09, 2019 230.47 232.57 229.15 231.61 785,679 +1.09(+0.47%)
Jan 08, 2019 230.92 232.75 227.80 230.51 1,137,432 +1.04(+0.45%)
Jan 07, 2019 227.43 230.87 225.05 229.47 1,391,066 +1.77(+0.78%)
Jan 04, 2019 223.54 227.75 222.76 227.70 1,227,731 +7.33(+3.33%)
Jan 03, 2019 224.83 225.09 218.88 220.37 1,253,737 -5.92(-2.62%)
Jan 02, 2019 221.52 226.47 217.76 226.30 1,615,572 +1.35(+0.60%)
Dec 31, 2018 223.49 226.80 222.03 224.95 1,210,203 +2.43(+1.09%)
Dec 28, 2018 221.70 226.17 219.60 222.51 1,384,940 +2.46(+1.12%)
Dec 27, 2018 212.22 220.10 209.42 220.05 1,364,068 +6.37(+2.98%)
Dec 26, 2018 208.07 214.08 205.41 213.69 1,780,796 +5.89(+2.83%)
Dec 24, 2018 213.65 215.13 207.71 207.80 886,640 -8.28(-3.83%)
Dec 21, 2018 218.87 222.53 214.81 216.07 3,325,336 -7.70(-3.44%)
Dec 20, 2018 230.92 232.39 222.02 223.77 1,658,948 -8.94(-3.84%)
Dec 19, 2018 235.88 240.51 230.47 232.71 1,428,537 -3.30(-1.40%)
Dec 18, 2018 238.09 240.25 233.56 236.00 1,095,949 -0.28(-0.12%)
Dec 17, 2018 239.89 241.62 234.99 236.28 1,124,537 -5.02(-2.08%)
Dec 14, 2018 243.41 245.46 240.12 241.31 1,203,670 -4.72(-1.92%)
Dec 13, 2018 247.71 248.52 243.89 246.03 1,891,356 -2.08(-0.84%)
Dec 12, 2018 248.16 250.61 247.55 248.10 1,597,587 +1.94(+0.79%)
Dec 11, 2018 252.64 256.30 242.66 246.16 2,095,030 -2.05(-0.83%)
Dec 10, 2018 239.38 249.84 239.38 248.21 3,277,096 +11.66(+4.93%)
Dec 07, 2018 236.01 239.75 234.55 236.56 1,911,546 +0.49(+0.21%)
Dec 06, 2018 226.44 236.07 225.56 236.07 2,932,008 +6.59(+2.87%)
Dec 04, 2018 239.02 239.93 228.37 229.48 3,149,293 -10.68(-4.45%)
Dec 03, 2018 241.03 243.84 237.96 240.17 2,342,901 +1.46(+0.61%)
Nov 30, 2018 239.36 239.65 234.08 238.71 4,361,674 +0.38(+0.16%)
Nov 29, 2018 240.63 240.94 236.25 238.33 1,779,355 -2.42(-1.01%)
Nov 28, 2018 238.80 241.36 237.31 240.75 1,332,905 +2.72(+1.14%)
Nov 27, 2018 241.59 242.07 234.10 238.03 1,858,318 -5.08(-2.09%)
Nov 26, 2018 245.10 247.59 241.16 243.11 1,124,837 -0.63(-0.26%)
Nov 23, 2018 243.28 245.65 242.60 243.74 452,479 -1.02(-0.42%)
Nov 21, 2018 244.77 244.77 244.77 0 +0.82(+0.34%)
Nov 20, 2018 240.25 245.01 236.68 243.94 1,633,230 -2.24(-0.91%)
Nov 19, 2018 249.59 249.59 243.68 246.18 1,913,856 -3.09(-1.24%)
Nov 16, 2018 247.80 251.64 246.76 249.27 1,118,238 +0.26(+0.11%)
Nov 15, 2018 246.20 251.34 244.27 249.01 1,049,854 +1.49(+0.60%)
Nov 14, 2018 252.25 253.40 247.21 247.52 1,673,401 -2.67(-1.07%)
Nov 13, 2018 253.34 255.24 249.62 250.19 1,605,276 -3.58(-1.41%)
Nov 12, 2018 261.10 261.10 253.56 253.76 994,025 -7.48(-2.86%)
Nov 09, 2018 257.69 262.60 256.01 261.24 860,225 +1.55(+0.60%)
Nov 08, 2018 262.06 263.81 255.56 259.69 1,598,908 -1.72(-0.66%)
Nov 07, 2018 259.66 261.46 256.36 261.41 1,644,076 +2.90(+1.12%)
Nov 06, 2018 254.54 258.93 254.54 258.51 2,105,340 +3.02(+1.18%)
Nov 05, 2018 251.77 256.24 251.18 255.49 1,399,736 +5.16(+2.06%)
Nov 02, 2018 251.00 254.03 248.89 250.33 2,007,120 +0.59(+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.