Northrop Grumman (NY: NOC )

479.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 383.33 384.33 372.08 374.57 1,086,500 -10.30(-2.68%)
Jan 30, 2020 373.10 385.00 369.18 384.87 1,397,358 +2.22(+0.58%)
Jan 29, 2020 384.48 384.48 378.14 382.65 639,586 +0.81(+0.21%)
Jan 28, 2020 380.50 383.98 374.22 381.84 674,461 +2.77(+0.73%)
Jan 27, 2020 378.36 380.99 375.78 379.07 665,248 -2.57(-0.67%)
Jan 24, 2020 383.02 384.18 380.20 381.64 738,000 +0.14(+0.04%)
Jan 23, 2020 375.80 381.64 374.76 381.50 1,099,420 +6.18(+1.65%)
Jan 22, 2020 378.50 380.34 375.22 375.32 864,255 -2.81(-0.74%)
Jan 21, 2020 379.38 381.19 373.96 378.13 1,420,853 -1.84(-0.48%)
Jan 17, 2020 384.68 384.68 378.29 379.97 1,237,700 -3.81(-0.99%)
Jan 16, 2020 381.61 384.61 379.57 383.78 839,057 +3.52(+0.93%)
Jan 15, 2020 374.68 381.78 374.68 380.26 650,525 +5.59(+1.49%)
Jan 14, 2020 375.80 376.18 373.08 374.67 740,592 -2.16(-0.57%)
Jan 13, 2020 375.73 377.76 374.81 376.83 667,389 +2.44(+0.65%)
Jan 10, 2020 372.37 375.00 369.76 374.39 1,178,200 +2.03(+0.55%)
Jan 09, 2020 370.56 373.50 369.17 372.36 741,673 +2.07(+0.56%)
Jan 08, 2020 376.20 379.27 367.10 370.29 1,312,402 -4.68(-1.25%)
Jan 07, 2020 373.62 376.71 371.09 374.97 869,307 -0.86(-0.23%)
Jan 06, 2020 379.95 382.26 372.58 375.83 2,130,546 +0.82(+0.22%)
Jan 03, 2020 368.15 375.82 366.37 375.01 2,600,600 +19.31(+5.43%)
Jan 02, 2020 344.44 355.70 343.62 355.70 941,919 +11.73(+3.41%)
Dec 31, 2019 348.27 348.98 342.73 343.97 907,900 -5.10(-1.46%)
Dec 30, 2019 347.70 350.75 346.89 349.07 575,521 +2.63(+0.76%)
Dec 27, 2019 348.50 349.00 345.42 346.44 356,800 -1.52(-0.44%)
Dec 26, 2019 347.63 348.98 346.02 347.96 432,728 +0.88(+0.25%)
Dec 24, 2019 348.82 349.08 345.82 347.08 229,300 -1.04(-0.30%)
Dec 23, 2019 348.54 350.90 346.50 348.12 652,254 +2.21(+0.64%)
Dec 20, 2019 343.94 346.22 340.43 345.91 1,534,600 +3.70(+1.08%)
Dec 19, 2019 338.79 343.49 338.01 342.21 1,418,597 +3.51(+1.04%)
Dec 18, 2019 345.56 346.56 338.40 338.70 1,145,409 -7.14(-2.06%)
Dec 17, 2019 345.40 347.27 343.53 345.84 753,683 +1.15(+0.33%)
Dec 16, 2019 344.33 345.69 342.84 344.69 972,912 +0.04(+0.01%)
Dec 13, 2019 344.56 347.50 342.79 344.65 866,100 -1.25(-0.36%)
Dec 12, 2019 348.77 349.84 344.01 345.90 737,639 -2.81(-0.81%)
Dec 11, 2019 345.73 348.87 344.61 348.71 574,467 +4.23(+1.23%)
Dec 10, 2019 343.06 347.01 343.06 344.48 1,041,108 +1.43(+0.42%)
Dec 09, 2019 344.76 345.61 338.63 343.05 1,137,235 -1.71(-0.50%)
Dec 06, 2019 346.10 348.15 344.32 344.76 947,300 +0.35(+0.10%)
Dec 05, 2019 344.67 345.11 341.91 344.41 803,921 +1.20(+0.35%)
Dec 04, 2019 344.75 347.87 343.15 343.21 708,868 +0.06(+0.02%)
Dec 03, 2019 340.18 344.12 338.73 343.15 1,440,158 +1.42(+0.42%)
Dec 02, 2019 351.77 352.99 341.61 341.73 901,331 -10.04(-2.85%)
Nov 29, 2019 351.00 351.92 348.90 351.77 311,100 -1.11(-0.31%)
Nov 27, 2019 352.33 355.15 350.64 352.88 619,600 -0.96(-0.27%)
Nov 26, 2019 350.28 356.62 349.17 353.84 1,323,764 +4.09(+1.17%)
Nov 25, 2019 350.33 350.97 348.86 349.75 1,034,972 +0.59(+0.17%)
Nov 22, 2019 349.18 350.04 346.79 349.16 630,400 +0.94(+0.27%)
Nov 21, 2019 352.77 354.02 348.10 348.22 832,868 -4.78(-1.35%)
Nov 20, 2019 353.53 356.98 352.43 353.00 785,334 -0.54(-0.15%)
Nov 19, 2019 357.73 358.56 352.61 353.54 798,834 -3.16(-0.89%)
Nov 18, 2019 355.88 358.18 355.46 356.70 934,018 +0.04(+0.01%)
Nov 15, 2019 358.46 359.83 356.21 356.66 915,100 +0.97(+0.27%)
Nov 14, 2019 353.16 357.62 353.16 355.69 627,995 +1.97(+0.56%)
Nov 13, 2019 352.46 355.75 350.52 353.72 526,501 +2.03(+0.58%)
Nov 12, 2019 349.43 352.68 349.39 351.69 523,617 +1.69(+0.48%)
Nov 11, 2019 348.60 351.73 347.42 350.00 559,065 -0.11(-0.03%)
Nov 08, 2019 342.93 350.69 342.93 350.11 833,900 +6.68(+1.95%)
Nov 07, 2019 344.01 345.32 341.15 343.43 1,197,261 -0.59(-0.17%)
Nov 06, 2019 339.18 344.37 338.10 344.02 1,218,392 +6.17(+1.83%)
Nov 05, 2019 340.00 343.17 335.94 337.85 2,464,081 -2.82(-0.83%)
Nov 04, 2019 353.65 353.65 338.46 340.67 2,046,878 -11.46(-3.25%)
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.