Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

452.50 +0.45 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 306.77 310.85 302.49 309.69 1,214,437 -1.09(-0.35%)
Apr 29, 2020 311.45 325.13 300.75 310.77 2,182,986 -11.89(-3.69%)
Apr 28, 2020 327.11 329.12 320.89 322.67 743,314 -0.26(-0.08%)
Apr 27, 2020 320.26 324.77 318.89 322.93 816,341 +5.15(+1.62%)
Apr 24, 2020 316.55 319.21 310.93 317.78 598,369 +3.26(+1.04%)
Apr 23, 2020 320.27 322.17 314.30 314.52 1,179,316 -5.79(-1.81%)
Apr 22, 2020 317.65 321.75 313.71 320.31 722,026 +7.80(+2.50%)
Apr 21, 2020 319.31 324.60 311.20 312.51 868,503 -9.58(-2.97%)
Apr 20, 2020 331.22 331.89 321.71 322.09 742,794 -11.60(-3.48%)
Apr 17, 2020 331.17 334.46 324.98 333.69 1,320,812 +9.42(+2.91%)
Apr 16, 2020 321.79 326.24 320.60 324.27 939,321 +1.83(+0.57%)
Apr 15, 2020 324.06 324.15 315.16 322.44 760,572 -4.21(-1.29%)
Apr 14, 2020 322.84 329.66 320.30 326.66 682,353 +9.31(+2.93%)
Apr 13, 2020 315.34 319.87 312.94 317.35 682,684 +2.06(+0.65%)
Apr 09, 2020 313.38 317.61 309.67 315.29 1,191,400 +6.54(+2.12%)
Apr 08, 2020 309.35 315.27 306.32 308.75 981,285 +3.89(+1.27%)
Apr 07, 2020 320.96 321.52 304.34 304.86 1,172,992 -6.38(-2.05%)
Apr 06, 2020 299.69 314.00 299.23 311.24 1,118,607 +17.53(+5.97%)
Apr 03, 2020 293.98 295.53 290.62 293.71 891,468 -0.64(-0.22%)
Apr 02, 2020 282.74 294.76 282.54 294.35 1,133,881 +6.84(+2.38%)
Apr 01, 2020 275.20 290.32 272.17 287.51 1,309,614 +4.16(+1.47%)
Mar 31, 2020 289.55 291.26 281.32 283.35 2,115,802 -10.46(-3.56%)
Mar 30, 2020 297.27 302.43 289.26 293.81 1,347,159 +1.47(+0.50%)
Mar 27, 2020 292.10 298.54 282.46 292.34 1,606,757 -8.47(-2.81%)
Mar 26, 2020 272.19 301.49 272.19 300.81 1,522,088 +30.75(+11.39%)
Mar 25, 2020 263.91 282.82 261.30 270.06 1,725,123 +6.63(+2.52%)
Mar 24, 2020 262.47 265.98 255.33 263.43 1,767,467 +10.69(+4.23%)
Mar 23, 2020 263.03 265.28 246.60 252.74 1,598,915 -13.26(-4.99%)
Mar 20, 2020 281.84 282.05 257.34 266.00 1,888,324 -12.07(-4.34%)
Mar 19, 2020 300.77 302.50 271.14 278.07 1,827,551 -24.44(-8.08%)
Mar 18, 2020 281.91 305.17 279.66 302.50 1,899,976 +3.44(+1.15%)
Mar 17, 2020 270.06 299.59 269.33 299.07 2,256,540 +34.41(+13.00%)
Mar 16, 2020 257.17 281.37 257.17 264.66 1,623,189 -29.88(-10.15%)
Mar 13, 2020 284.39 295.62 271.21 294.54 2,463,737 +22.48(+8.26%)
Mar 12, 2020 278.14 289.36 270.90 272.07 2,696,879 -25.62(-8.60%)
Mar 11, 2020 304.80 309.39 292.08 297.68 1,584,948 -15.96(-5.09%)
Mar 10, 2020 304.09 313.87 301.22 313.64 1,950,509 +20.24(+6.90%)
Mar 09, 2020 287.46 300.38 262.23 293.40 1,447,286 -14.69(-4.77%)
Mar 06, 2020 299.06 310.84 295.80 308.09 1,453,427 +1.11(+0.36%)
Mar 05, 2020 317.94 320.33 305.18 306.98 1,296,314 -17.97(-5.53%)
Mar 04, 2020 314.28 325.91 309.55 324.95 1,274,559 +16.47(+5.34%)
Mar 03, 2020 314.67 325.82 308.13 308.48 1,289,769 -6.19(-1.97%)
Mar 02, 2020 309.49 315.55 301.44 314.67 1,651,828 +6.70(+2.17%)
Feb 28, 2020 299.69 308.89 294.06 307.97 3,119,018 -2.56(-0.82%)
Feb 27, 2020 308.58 316.36 304.38 310.53 2,193,668 -2.58(-0.82%)
Feb 26, 2020 320.77 325.12 313.10 313.11 997,724 -5.29(-1.66%)
Feb 25, 2020 338.16 338.50 317.28 318.40 1,557,640 -18.19(-5.40%)
Feb 24, 2020 335.27 342.63 335.02 336.58 1,065,063 -5.26(-1.54%)
Feb 21, 2020 337.77 342.71 335.31 341.85 939,944 +2.88(+0.85%)
Feb 20, 2020 340.86 343.04 336.43 338.96 1,066,470 -2.71(-0.79%)
Feb 19, 2020 348.27 349.36 341.49 341.67 926,507 -5.85(-1.68%)
Feb 18, 2020 343.12 347.73 341.30 347.52 868,977 +1.38(+0.40%)
Feb 14, 2020 344.16 346.79 342.47 346.14 680,497 +2.74(+0.80%)
Feb 13, 2020 342.18 345.70 340.63 343.40 909,364 +0.25(+0.07%)
Feb 12, 2020 343.03 344.54 339.64 343.14 1,002,430 -0.29(-0.08%)
Feb 11, 2020 340.19 347.11 339.49 343.43 747,631 +4.43(+1.31%)
Feb 10, 2020 336.91 339.69 333.71 339.00 768,119 +1.75(+0.52%)
Feb 07, 2020 339.08 341.69 336.98 337.26 846,924 -2.17(-0.64%)
Feb 06, 2020 342.20 342.20 338.26 339.43 921,647 -3.78(-1.10%)
Feb 05, 2020 338.34 344.23 334.81 343.21 873,563 +5.59(+1.66%)
Feb 04, 2020 342.12 343.30 335.93 337.62 1,129,924 -1.81(-0.53%)
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.