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 (%)
Oct 29, 2021 338.49 345.85 338.49 343.50 1,405,000 -1.37(-0.40%)
Oct 28, 2021 365.95 366.71 340.55 344.87 2,091,110 -28.38(-7.60%)
Oct 27, 2021 379.99 380.83 372.59 373.25 1,049,482 -8.10(-2.12%)
Oct 26, 2021 379.46 381.35 1,654,048 -9.66(-2.47%)
Oct 25, 2021 390.05 392.37 388.08 391.01 492,813 +0.39(+0.10%)
Oct 22, 2021 388.19 390.71 385.00 390.62 544,910 +3.31(+0.85%)
Oct 21, 2021 384.64 387.87 381.73 387.31 414,749 +1.82(+0.47%)
Oct 20, 2021 383.43 386.58 382.25 385.49 353,889 +1.52(+0.40%)
Oct 19, 2021 380.38 384.00 377.75 383.97 463,598 +5.20(+1.37%)
Oct 18, 2021 378.78 381.58 377.47 378.77 439,373 -1.41(-0.37%)
Oct 15, 2021 376.06 381.49 376.06 380.18 691,526 +5.21(+1.39%)
Oct 14, 2021 375.31 377.74 374.01 374.97 535,275 +1.19(+0.32%)
Oct 13, 2021 374.53 374.95 368.85 373.78 697,938 -1.32(-0.35%)
Oct 12, 2021 377.55 379.50 374.15 375.09 743,628 -2.97(-0.79%)
Oct 11, 2021 375.06 381.35 372.95 378.07 821,801 +3.31(+0.88%)
Oct 08, 2021 368.51 375.93 367.35 374.76 717,915 +6.75(+1.83%)
Oct 07, 2021 363.49 369.11 363.49 368.01 723,981 +5.17(+1.43%)
Oct 06, 2021 354.55 362.98 352.49 362.83 873,522 +7.16(+2.01%)
Oct 05, 2021 351.35 357.01 349.83 355.68 592,454 +4.05(+1.15%)
Oct 04, 2021 347.76 353.18 347.61 351.63 929,537 +4.57(+1.32%)
Oct 01, 2021 347.84 348.96 342.79 347.06 611,269 +0.74(+0.21%)
Sep 30, 2021 349.63 350.64 346.07 346.32 1,020,778 -2.72(-0.78%)
Sep 29, 2021 345.01 351.95 342.15 349.04 792,710 +4.50(+1.31%)
Sep 28, 2021 343.01 347.14 342.72 344.54 797,864 +1.05(+0.31%)
Sep 27, 2021 342.95 347.46 342.95 343.50 637,558 +1.45(+0.42%)
Sep 24, 2021 338.64 343.43 338.12 342.04 633,021 +4.61(+1.36%)
Sep 23, 2021 337.61 339.25 334.88 337.44 878,988 +2.30(+0.69%)
Sep 22, 2021 333.71 337.01 332.54 335.14 609,322 +3.25(+0.98%)
Sep 21, 2021 335.44 336.90 331.65 331.89 556,571 -3.53(-1.05%)
Sep 20, 2021 333.65 338.15 331.91 335.42 660,147 -1.38(-0.41%)
Sep 17, 2021 337.41 342.09 333.70 336.79 1,977,841 +0.56(+0.17%)
Sep 16, 2021 343.06 343.40 335.85 336.24 607,607 -5.85(-1.71%)
Sep 15, 2021 338.50 343.49 337.93 342.08 635,949 +3.86(+1.14%)
Sep 14, 2021 341.43 342.16 335.71 338.23 882,185 -1.89(-0.56%)
Sep 13, 2021 342.08 343.82 336.33 340.12 673,785 -0.38(-0.11%)
Sep 10, 2021 344.11 344.36 339.31 340.50 697,065 -2.58(-0.75%)
Sep 09, 2021 346.50 347.90 343.00 343.08 1,309,567 -3.48(-1.00%)
Sep 08, 2021 345.00 348.57 344.63 346.56 582,616 +1.46(+0.42%)
Sep 07, 2021 349.58 351.48 344.81 345.10 903,870 -6.78(-1.93%)
Sep 03, 2021 353.64 354.13 351.40 351.88 394,646 -2.28(-0.64%)
Sep 02, 2021 350.99 354.26 350.99 354.16 692,136 +3.19(+0.91%)
Sep 01, 2021 353.77 353.77 350.60 350.97 528,641 -2.62(-0.74%)
Aug 31, 2021 353.27 353.79 350.15 353.58 813,492 +0.08(+0.02%)
Aug 30, 2021 350.75 355.12 349.94 353.51 562,800 +2.67(+0.76%)
Aug 27, 2021 353.00 354.31 349.59 350.83 576,030 -0.34(-0.10%)
Aug 26, 2021 346.74 351.44 345.44 351.17 772,480 +3.92(+1.13%)
Aug 25, 2021 347.52 348.93 346.29 347.24 435,144 -0.10(-0.03%)
Aug 24, 2021 348.96 348.96 346.87 347.35 332,923 -0.14(-0.04%)
Aug 23, 2021 349.48 349.65 347.24 347.49 495,150 -0.08(-0.02%)
Aug 20, 2021 344.90 349.17 343.99 347.57 518,017 +1.83(+0.53%)
Aug 19, 2021 346.75 349.48 344.58 345.74 488,910 -1.98(-0.57%)
Aug 18, 2021 350.94 351.91 347.60 347.72 429,993 -5.24(-1.48%)
Aug 17, 2021 353.34 355.96 350.36 352.96 965,750 +0.01(+0.00%)
Aug 16, 2021 347.05 353.14 344.27 352.95 710,512 +5.27(+1.52%)
Aug 13, 2021 348.41 349.78 347.31 347.68 388,631 -0.72(-0.21%)
Aug 12, 2021 351.73 350.54 345.65 348.39 595,714 -2.15(-0.61%)
Aug 11, 2021 348.33 351.70 346.85 350.54 345,909 +3.28(+0.94%)
Aug 10, 2021 344.91 347.60 343.62 347.26 671,119 +1.62(+0.47%)
Aug 09, 2021 346.34 346.34 344.41 345.64 372,280 -1.07(-0.31%)
Aug 06, 2021 344.56 347.54 344.56 346.72 377,473 +3.25(+0.95%)
Aug 05, 2021 343.40 344.13 341.82 343.47 366,922 +1.41(+0.41%)
Aug 04, 2021 347.43 348.53 341.36 342.06 670,334 -6.88(-1.97%)
Aug 03, 2021 345.99 350.07 343.41 348.95 695,770 +2.49(+0.72%)
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.