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

Northrop Grumman (NY: NOC )

462.58 +10.08 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 29, 2021 338.46 345.82 338.46 343.48 1,405,120 -1.37(-0.40%)
Oct 28, 2021 365.92 366.68 340.52 344.84 2,091,288 -28.38(-7.60%)
Oct 27, 2021 379.96 380.80 372.56 373.22 1,049,572 -8.10(-2.12%)
Oct 26, 2021 379.43 381.31 1,654,189 -9.66(-2.47%)
Oct 25, 2021 390.01 392.33 388.04 390.98 492,855 +0.39(+0.10%)
Oct 22, 2021 388.16 390.68 384.97 390.58 544,957 +3.31(+0.85%)
Oct 21, 2021 384.61 387.84 381.70 387.27 414,784 +1.82(+0.47%)
Oct 20, 2021 383.40 386.54 382.22 385.46 353,919 +1.52(+0.40%)
Oct 19, 2021 380.35 383.97 377.72 383.94 463,638 +5.20(+1.37%)
Oct 18, 2021 378.75 381.55 377.44 378.74 439,411 -1.41(-0.37%)
Oct 15, 2021 376.03 381.46 376.03 380.15 691,585 +5.21(+1.39%)
Oct 14, 2021 375.28 377.71 373.98 374.94 535,321 +1.19(+0.32%)
Oct 13, 2021 374.50 374.92 368.82 373.75 697,998 -1.32(-0.35%)
Oct 12, 2021 377.51 379.47 374.12 375.06 743,692 -2.97(-0.79%)
Oct 11, 2021 375.03 381.32 372.92 378.03 821,871 +3.31(+0.88%)
Oct 08, 2021 368.48 375.89 367.32 374.73 717,977 +6.75(+1.83%)
Oct 07, 2021 363.46 369.08 363.46 367.98 724,043 +5.17(+1.43%)
Oct 06, 2021 354.51 362.95 352.46 362.80 873,597 +7.15(+2.01%)
Oct 05, 2021 351.32 356.98 349.80 355.65 592,505 +4.05(+1.15%)
Oct 04, 2021 347.74 353.15 347.58 351.60 929,616 +4.57(+1.32%)
Oct 01, 2021 347.81 348.93 342.76 347.03 611,321 +0.74(+0.21%)
Sep 30, 2021 349.60 350.61 346.04 346.29 1,020,865 -2.72(-0.78%)
Sep 29, 2021 344.98 351.92 342.12 349.01 792,777 +4.50(+1.31%)
Sep 28, 2021 342.99 347.11 342.69 344.51 797,932 +1.05(+0.31%)
Sep 27, 2021 342.92 347.43 342.92 343.47 637,613 +1.45(+0.42%)
Sep 24, 2021 338.61 343.40 338.09 342.01 633,075 +4.61(+1.37%)
Sep 23, 2021 337.58 339.23 334.85 337.41 879,063 +2.30(+0.69%)
Sep 22, 2021 333.68 336.99 332.51 335.11 609,374 +3.25(+0.98%)
Sep 21, 2021 335.41 336.87 331.62 331.86 556,618 -3.53(-1.05%)
Sep 20, 2021 333.62 338.12 331.88 335.39 660,204 -1.38(-0.41%)
Sep 17, 2021 337.38 342.06 333.67 336.76 1,978,010 +0.56(+0.17%)
Sep 16, 2021 343.03 343.37 335.82 336.21 607,659 -5.85(-1.71%)
Sep 15, 2021 338.47 343.46 337.90 342.05 636,004 +3.86(+1.14%)
Sep 14, 2021 341.40 342.13 335.68 338.20 882,260 -1.89(-0.56%)
Sep 13, 2021 342.05 343.79 336.30 340.09 673,842 -0.38(-0.11%)
Sep 10, 2021 344.08 344.33 339.28 340.48 697,124 -2.58(-0.75%)
Sep 09, 2021 346.47 347.87 342.98 343.05 1,309,679 -3.48(-1.00%)
Sep 08, 2021 344.97 348.54 344.60 346.53 582,665 +1.46(+0.42%)
Sep 07, 2021 349.55 351.45 344.78 345.07 903,948 -6.78(-1.93%)
Sep 03, 2021 353.61 354.10 351.37 351.85 394,680 -2.28(-0.64%)
Sep 02, 2021 350.96 354.23 350.96 354.13 692,196 +3.19(+0.91%)
Sep 01, 2021 353.74 353.74 350.57 350.94 528,687 -2.62(-0.74%)
Aug 31, 2021 353.24 353.75 350.12 353.55 813,561 +0.08(+0.02%)
Aug 30, 2021 350.72 355.09 349.91 353.48 562,848 +2.67(+0.76%)
Aug 27, 2021 352.97 354.28 349.56 350.80 576,079 -0.34(-0.10%)
Aug 26, 2021 346.71 351.40 345.41 351.14 772,546 +3.93(+1.13%)
Aug 25, 2021 347.49 348.90 346.26 347.21 435,181 -0.11(-0.03%)
Aug 24, 2021 348.93 348.93 346.84 347.32 332,951 -0.14(-0.04%)
Aug 23, 2021 349.45 349.62 347.21 347.46 495,192 -0.08(-0.02%)
Aug 20, 2021 344.87 349.14 343.96 347.54 518,061 +1.83(+0.53%)
Aug 19, 2021 346.73 349.45 344.55 345.71 488,951 -1.98(-0.57%)
Aug 18, 2021 350.91 351.88 347.57 347.69 430,030 -5.24(-1.48%)
Aug 17, 2021 353.31 355.93 350.33 352.93 965,833 +0.01(+0.00%)
Aug 16, 2021 347.02 353.11 344.24 352.92 710,572 +5.28(+1.52%)
Aug 13, 2021 348.38 349.75 347.28 347.64 388,664 -0.72(-0.21%)
Aug 12, 2021 351.70 350.51 345.62 348.36 595,765 -2.14(-0.61%)
Aug 11, 2021 348.31 351.67 346.82 350.51 345,938 +3.27(+0.94%)
Aug 10, 2021 344.88 347.57 343.58 347.23 671,176 +1.62(+0.47%)
Aug 09, 2021 346.31 346.31 344.38 345.62 372,312 -1.07(-0.31%)
Aug 06, 2021 344.53 347.51 344.53 346.69 377,506 +3.25(+0.94%)
Aug 05, 2021 343.38 344.10 341.80 343.44 366,953 +1.41(+0.41%)
Aug 04, 2021 347.40 348.50 341.33 342.03 670,391 -6.88(-1.97%)
Aug 03, 2021 345.96 350.04 343.38 348.92 695,829 +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.