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 (%)
Sep 30, 2020 308.05 308.55 294.88 297.94 1,253,411 -9.25(-3.01%)
Sep 29, 2020 310.49 312.04 306.38 307.18 511,685 -4.00(-1.29%)
Sep 28, 2020 312.15 315.00 310.43 311.19 600,430 +1.44(+0.46%)
Sep 25, 2020 306.10 311.24 304.97 309.75 684,267 +3.10(+1.01%)
Sep 24, 2020 309.26 310.41 303.30 306.65 609,143 -3.15(-1.02%)
Sep 23, 2020 315.84 318.56 308.36 309.81 837,359 -4.48(-1.42%)
Sep 22, 2020 309.11 314.91 308.72 314.29 690,341 +6.53(+2.12%)
Sep 21, 2020 319.13 319.73 306.36 307.76 757,177 -14.74(-4.57%)
Sep 18, 2020 322.18 326.65 322.18 322.50 730,542 -2.21(-0.68%)
Sep 17, 2020 322.15 326.25 319.27 324.71 382,561 +0.35(+0.11%)
Sep 16, 2020 318.49 327.59 317.06 324.36 794,413 +5.15(+1.61%)
Sep 15, 2020 318.77 321.04 316.11 319.21 554,335 -0.41(-0.13%)
Sep 14, 2020 321.79 322.65 318.87 319.62 585,421 -0.41(-0.13%)
Sep 11, 2020 314.53 321.25 313.25 320.03 518,124 +8.37(+2.68%)
Sep 10, 2020 320.87 322.07 311.08 311.66 591,239 -8.87(-2.77%)
Sep 09, 2020 323.62 323.69 317.93 320.53 644,622 +4.58(+1.45%)
Sep 08, 2020 320.98 320.98 315.62 315.95 700,353 -4.22(-1.32%)
Sep 04, 2020 324.85 327.75 318.57 320.17 618,721 -3.02(-0.94%)
Sep 03, 2020 331.14 332.53 321.01 323.19 838,491 -5.79(-1.76%)
Sep 02, 2020 319.97 330.76 319.21 328.98 699,557 +7.54(+2.34%)
Sep 01, 2020 321.24 323.80 318.36 321.44 570,527 -2.11(-0.65%)
Aug 31, 2020 324.11 325.30 322.57 323.55 590,833 -2.02(-0.62%)
Aug 28, 2020 328.43 329.16 323.23 325.57 543,750 -2.63(-0.80%)
Aug 27, 2020 323.00 328.43 321.69 328.20 711,624 +7.13(+2.22%)
Aug 26, 2020 321.16 322.46 317.89 321.08 645,700 -1.50(-0.46%)
Aug 25, 2020 324.45 324.52 321.11 322.57 483,398 -1.34(-0.41%)
Aug 24, 2020 318.53 323.99 318.25 323.91 443,133 +6.17(+1.94%)
Aug 21, 2020 317.21 318.93 316.40 317.74 468,608 +1.12(+0.35%)
Aug 20, 2020 317.48 318.28 316.02 316.62 360,044 -1.17(-0.37%)
Aug 19, 2020 316.93 320.05 316.18 317.79 518,874 +0.29(+0.09%)
Aug 18, 2020 319.49 319.67 317.18 317.49 530,614 -2.03(-0.64%)
Aug 17, 2020 321.42 323.51 318.36 319.52 668,009 -2.16(-0.67%)
Aug 14, 2020 317.19 323.36 316.80 321.69 421,609 +3.24(+1.02%)
Aug 13, 2020 316.73 320.52 315.48 318.45 524,266 -0.73(-0.23%)
Aug 12, 2020 322.74 323.50 317.45 319.19 677,134 -2.31(-0.72%)
Aug 11, 2020 318.99 324.84 318.30 321.49 1,623,755 +5.76(+1.82%)
Aug 10, 2020 310.69 316.24 310.69 315.74 1,080,235 +6.07(+1.96%)
Aug 07, 2020 307.37 312.23 306.10 309.66 1,563,305 +2.76(+0.90%)
Aug 06, 2020 308.46 310.02 306.07 306.90 765,898 -3.17(-1.02%)
Aug 05, 2020 306.51 311.22 305.65 310.07 602,286 +4.42(+1.45%)
Aug 04, 2020 305.27 305.92 301.75 305.65 572,154 +1.34(+0.44%)
Aug 03, 2020 305.25 306.76 302.66 304.32 641,285 -1.34(-0.44%)
Jul 31, 2020 306.59 307.13 299.25 305.65 1,235,055 -0.94(-0.31%)
Jul 30, 2020 295.30 309.84 294.37 306.59 1,588,412 +10.11(+3.41%)
Jul 29, 2020 297.31 297.83 292.04 296.48 1,379,993 +2.25(+0.76%)
Jul 28, 2020 289.57 299.00 289.57 294.24 754,685 +4.56(+1.57%)
Jul 27, 2020 292.49 293.15 287.66 289.68 612,302 -4.39(-1.49%)
Jul 24, 2020 296.03 299.80 291.78 294.07 730,400 -0.35(-0.12%)
Jul 23, 2020 297.18 299.74 293.13 294.42 738,197 -2.76(-0.93%)
Jul 22, 2020 288.33 297.55 287.79 297.18 1,001,805 +7.35(+2.53%)
Jul 21, 2020 288.09 290.71 284.38 289.83 1,071,375 +6.30(+2.22%)
Jul 20, 2020 288.48 288.49 283.31 283.53 980,388 -5.03(-1.74%)
Jul 17, 2020 287.63 289.36 285.49 288.57 1,642,523 +3.00(+1.05%)
Jul 16, 2020 281.63 287.76 278.84 285.57 1,236,556 +2.72(+0.96%)
Jul 15, 2020 282.25 285.83 280.25 282.85 1,272,045 +4.90(+1.76%)
Jul 14, 2020 273.92 278.23 270.39 277.95 1,255,003 +3.01(+1.09%)
Jul 13, 2020 276.88 278.91 273.00 274.94 1,109,702 +0.33(+0.12%)
Jul 10, 2020 270.07 276.70 269.73 274.61 1,600,096 +5.69(+2.12%)
Jul 09, 2020 281.79 282.43 268.49 268.92 1,838,891 -14.25(-5.03%)
Jul 08, 2020 285.89 288.29 280.98 283.17 965,897 -3.17(-1.11%)
Jul 07, 2020 291.66 293.89 285.57 286.34 787,940 -7.46(-2.54%)
Jul 06, 2020 294.41 294.83 290.37 293.79 785,847 +2.28(+0.78%)
Jul 02, 2020 292.60 294.58 290.24 291.51 669,577 +1.72(+0.59%)
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.