Northrop Grumman (NY: NOC )

475.59 +1.22 (+0.26%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 481.13 482.59 476.97 477.99 725,102 -2.94(-0.61%)
Aug 30, 2022 486.60 486.75 478.64 480.93 573,717 -4.88(-1.00%)
Aug 29, 2022 480.05 489.17 477.10 485.81 499,468 +0.68(+0.14%)
Aug 26, 2022 493.37 496.75 484.70 485.13 448,574 -9.35(-1.89%)
Aug 25, 2022 488.99 494.60 486.78 494.48 375,345 +5.59(+1.14%)
Aug 24, 2022 485.20 490.30 484.58 488.89 612,619 +6.01(+1.24%)
Aug 23, 2022 482.84 485.62 479.67 482.88 451,533 -1.31(-0.27%)
Aug 22, 2022 488.00 493.14 483.74 484.19 607,700 -6.56(-1.34%)
Aug 19, 2022 492.13 493.24 487.84 490.75 624,097 -2.13(-0.43%)
Aug 18, 2022 493.99 497.20 490.43 492.88 591,959 +0.37(+0.08%)
Aug 17, 2022 482.72 496.30 482.63 492.51 851,859 +7.01(+1.44%)
Aug 16, 2022 485.33 488.60 483.23 485.50 500,797 -1.37(-0.28%)
Aug 15, 2022 477.97 489.42 475.09 486.87 586,169 +7.29(+1.52%)
Aug 12, 2022 470.52 479.76 469.22 479.58 701,738 +9.27(+1.97%)
Aug 11, 2022 474.00 474.32 467.82 470.31 690,445 -2.83(-0.60%)
Aug 10, 2022 474.49 475.00 469.55 473.14 711,077 -0.59(-0.12%)
Aug 09, 2022 473.99 482.18 473.01 473.73 667,494 +3.68(+0.78%)
Aug 08, 2022 478.95 480.08 465.77 470.05 614,151 -7.54(-1.58%)
Aug 05, 2022 475.68 478.38 469.38 477.59 522,362 -0.45(-0.09%)
Aug 04, 2022 482.00 486.15 477.51 478.04 654,914 -3.71(-0.77%)
Aug 03, 2022 480.00 484.11 471.02 481.75 845,089 +0.70(+0.15%)
Aug 02, 2022 481.84 488.36 472.19 481.05 687,635 +5.42(+1.14%)
Aug 01, 2022 481.37 488.17 472.22 475.63 933,433 -3.27(-0.68%)
Jul 29, 2022 457.72 479.80 456.06 478.90 1,199,120 +24.44(+5.38%)
Jul 28, 2022 438.39 455.88 433.87 454.46 1,016,749 +8.65(+1.94%)
Jul 27, 2022 445.58 447.67 441.40 445.81 745,003 +1.16(+0.26%)
Jul 26, 2022 453.15 455.11 444.31 444.65 702,555 -8.67(-1.91%)
Jul 25, 2022 451.89 459.74 451.11 453.32 826,543 +1.47(+0.33%)
Jul 22, 2022 457.37 463.26 450.01 451.85 864,776 -1.95(-0.43%)
Jul 21, 2022 454.32 455.14 448.80 453.80 528,479 -2.27(-0.50%)
Jul 20, 2022 458.00 460.77 452.14 456.07 594,015 -1.32(-0.29%)
Jul 19, 2022 444.10 458.26 443.13 457.39 751,409 +8.13(+1.81%)
Jul 18, 2022 463.00 464.39 448.20 449.26 705,803 -11.94(-2.59%)
Jul 15, 2022 463.00 463.18 455.01 461.20 1,451,909 +2.21(+0.48%)
Jul 14, 2022 458.89 461.75 454.74 458.99 571,415 -6.21(-1.33%)
Jul 13, 2022 464.97 476.91 464.00 465.20 531,497 -3.68(-0.78%)
Jul 12, 2022 476.68 478.41 467.48 468.88 534,846 -6.63(-1.39%)
Jul 11, 2022 478.62 481.77 472.60 475.51 497,162 -4.92(-1.02%)
Jul 08, 2022 480.64 483.21 478.61 480.43 380,927 +1.05(+0.22%)
Jul 07, 2022 480.00 486.86 478.50 479.38 612,667 -2.49(-0.52%)
Jul 06, 2022 464.89 484.96 463.49 481.87 899,663 +17.51(+3.77%)
Jul 05, 2022 479.06 480.20 455.45 464.36 1,254,383 -22.01(-4.53%)
Jul 01, 2022 478.57 487.89 473.63 486.37 608,268 +7.80(+1.63%)
Jun 30, 2022 458.11 480.05 458.11 478.57 1,354,804 +16.76(+3.63%)
Jun 29, 2022 468.00 468.00 459.32 461.81 586,907 -2.86(-0.62%)
Jun 28, 2022 468.13 473.82 464.17 464.67 583,216 -2.15(-0.46%)
Jun 27, 2022 461.38 468.88 461.27 466.82 542,606 +3.12(+0.67%)
Jun 24, 2022 460.00 464.41 455.60 463.70 807,832 +7.46(+1.64%)
Jun 23, 2022 458.45 460.65 449.45 456.24 614,459 -2.37(-0.52%)
Jun 22, 2022 454.22 464.01 453.01 458.61 539,944 -5.16(-1.11%)
Jun 21, 2022 448.64 464.78 448.62 463.77 780,501 +19.84(+4.47%)
Jun 17, 2022 447.00 451.74 436.07 443.93 1,368,658 -5.09(-1.13%)
Jun 16, 2022 454.65 458.74 447.57 449.02 1,055,186 -9.43(-2.06%)
Jun 15, 2022 456.26 462.65 447.69 458.45 874,325 +3.99(+0.88%)
Jun 14, 2022 459.97 462.96 448.55 454.46 818,347 -6.22(-1.35%)
Jun 13, 2022 459.77 465.76 457.56 460.68 1,328,016 -3.14(-0.68%)
Jun 10, 2022 459.35 465.84 453.00 463.82 964,822 +0.90(+0.19%)
Jun 09, 2022 470.26 471.25 462.43 462.92 843,553 -9.53(-2.02%)
Jun 08, 2022 487.82 491.54 472.06 472.45 853,109 -19.61(-3.99%)
Jun 07, 2022 478.80 492.30 476.69 492.06 742,927 +13.20(+2.76%)
Jun 06, 2022 479.27 483.94 477.46 478.86 586,496 +0.49(+0.10%)
Jun 03, 2022 462.17 478.60 462.17 478.37 872,478 +15.50(+3.35%)
Jun 02, 2022 466.07 467.00 449.69 462.87 1,151,438 -1.38(-0.30%)
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.