Northrop Grumman (NY: NOC )

478.35 +0.99 (+0.21%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 532.03 535.89 528.67 534.65 576,462 +3.54(+0.67%)
Dec 29, 2022 529.37 533.29 527.40 531.12 497,137 +1.56(+0.29%)
Dec 28, 2022 532.54 534.42 529.39 529.56 732,767 -0.76(-0.14%)
Dec 27, 2022 527.20 533.11 526.22 530.32 463,835 +6.29(+1.20%)
Dec 23, 2022 521.03 525.48 519.23 524.03 485,578 +3.33(+0.64%)
Dec 22, 2022 528.17 531.21 515.81 520.70 443,486 -7.27(-1.38%)
Dec 21, 2022 520.34 529.70 519.14 527.97 529,250 +9.04(+1.74%)
Dec 20, 2022 522.91 529.95 517.56 518.93 655,176 -2.89(-0.55%)
Dec 19, 2022 518.95 527.20 518.95 521.83 799,753 +2.60(+0.50%)
Dec 16, 2022 516.58 521.69 511.13 519.23 1,458,423 +1.35(+0.26%)
Dec 15, 2022 522.03 522.66 512.12 517.88 493,143 -3.22(-0.62%)
Dec 14, 2022 518.13 526.87 514.41 521.10 587,176 +6.07(+1.18%)
Dec 13, 2022 526.23 526.27 512.83 515.03 870,927 -9.40(-1.79%)
Dec 12, 2022 519.85 525.13 515.36 524.43 551,570 +6.11(+1.18%)
Dec 09, 2022 528.17 534.77 518.21 518.32 601,701 -11.38(-2.15%)
Dec 08, 2022 534.05 535.77 528.43 529.69 386,508 +0.33(+0.06%)
Dec 07, 2022 521.49 530.08 519.26 529.36 594,938 +8.23(+1.58%)
Dec 06, 2022 532.88 532.88 517.75 521.13 588,405 -9.43(-1.78%)
Dec 05, 2022 528.68 532.28 523.12 530.56 684,862 -4.09(-0.76%)
Dec 02, 2022 517.97 538.83 516.80 534.64 860,939 +14.99(+2.89%)
Dec 01, 2022 523.88 524.67 511.12 519.65 579,786 -2.93(-0.56%)
Nov 30, 2022 517.35 524.15 513.93 522.58 802,632 +4.84(+0.94%)
Nov 29, 2022 514.33 519.06 512.69 517.74 393,447 +3.40(+0.66%)
Nov 28, 2022 514.18 519.88 511.95 514.34 500,687 -2.89(-0.56%)
Nov 25, 2022 516.29 519.15 511.60 517.23 259,570 +7.08(+1.39%)
Nov 23, 2022 512.21 513.50 506.28 510.15 566,872 -2.26(-0.44%)
Nov 22, 2022 517.55 521.32 511.22 512.41 650,578 -3.15(-0.61%)
Nov 21, 2022 509.54 520.02 508.35 515.56 882,050 +7.28(+1.43%)
Nov 18, 2022 506.74 512.55 503.80 508.28 884,165 +1.53(+0.30%)
Nov 17, 2022 493.16 507.66 493.04 506.75 973,476 +13.40(+2.72%)
Nov 16, 2022 487.36 495.83 484.47 493.35 1,092,408 +4.31(+0.88%)
Nov 15, 2022 473.69 498.10 468.73 489.04 1,947,567 +18.54(+3.94%)
Nov 14, 2022 484.43 488.40 467.30 470.50 2,246,983 -10.70(-2.22%)
Nov 11, 2022 505.89 506.73 478.76 481.21 2,321,599 -37.98(-7.32%)
Nov 10, 2022 528.16 528.16 511.50 519.19 1,249,147 -1.51(-0.29%)
Nov 09, 2022 528.05 530.52 520.38 520.70 615,988 -7.61(-1.44%)
Nov 08, 2022 520.90 529.49 519.91 528.31 668,139 +6.02(+1.15%)
Nov 07, 2022 510.85 525.04 508.42 522.29 823,767 +11.72(+2.30%)
Nov 04, 2022 513.73 514.86 498.11 510.57 1,271,656 -2.68(-0.52%)
Nov 03, 2022 515.72 518.95 513.21 513.25 1,228,636 -4.68(-0.90%)
Nov 02, 2022 521.59 517.47 517.93 1,138,511 -5.45(-1.04%)
Nov 01, 2022 536.80 537.28 521.80 523.38 1,334,213 -12.82(-2.39%)
Oct 31, 2022 532.09 540.74 531.28 536.20 1,114,991 +0.88(+0.16%)
Oct 28, 2022 527.48 543.29 518.61 535.32 1,348,192 +12.31(+2.35%)
Oct 27, 2022 500.62 525.26 496.15 523.02 1,729,870 +4.42(+0.85%)
Oct 26, 2022 517.21 522.72 512.64 518.60 963,702 +4.14(+0.80%)
Oct 25, 2022 508.23 515.68 505.38 514.46 781,893 +0.77(+0.15%)
Oct 24, 2022 515.31 522.17 512.04 513.69 887,397 +3.22(+0.63%)
Oct 21, 2022 500.60 513.10 497.61 510.47 1,079,453 +9.98(+1.99%)
Oct 20, 2022 499.82 504.44 497.28 500.49 898,917 +1.50(+0.30%)
Oct 19, 2022 493.06 504.73 489.82 498.99 1,388,331 +4.01(+0.81%)
Oct 18, 2022 468.80 498.00 467.81 494.98 1,897,105 +30.97(+6.67%)
Oct 17, 2022 456.31 467.53 455.38 464.01 1,149,228 +10.65(+2.35%)
Oct 14, 2022 484.14 485.38 452.31 453.36 1,682,248 -36.38(-7.43%)
Oct 13, 2022 476.70 491.31 475.03 489.74 944,017 +8.85(+1.84%)
Oct 12, 2022 496.29 496.28 480.72 480.89 995,751 -14.58(-2.94%)
Oct 11, 2022 492.37 502.56 491.52 495.48 856,461 +3.40(+0.69%)
Oct 10, 2022 487.18 497.13 486.38 492.08 1,408,443 +7.56(+1.56%)
Oct 07, 2022 473.84 484.94 471.75 484.52 1,123,894 +10.61(+2.24%)
Oct 06, 2022 472.44 474.96 469.77 473.91 619,382 +0.76(+0.16%)
Oct 05, 2022 475.64 478.08 469.47 473.15 635,721 -5.69(-1.19%)
Oct 04, 2022 477.03 485.52 475.65 478.84 1,009,296 +4.46(+0.94%)
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.