Northrop Grumman (NY: NOC )

545.60 +15.30 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 462.80 465.50 453.73 464.79 1,772,114 -2.77(-0.59%)
May 27, 2022 462.98 467.85 459.44 467.56 650,428 +5.03(+1.09%)
May 26, 2022 465.80 471.50 461.74 462.53 768,467 -0.19(-0.04%)
May 25, 2022 466.20 469.45 462.27 462.72 600,647 -3.44(-0.74%)
May 24, 2022 450.81 467.49 450.81 466.17 802,458 +14.18(+3.14%)
May 23, 2022 441.97 453.47 441.62 451.99 567,487 +13.30(+3.03%)
May 20, 2022 445.46 446.16 432.94 438.69 642,688 -5.12(-1.15%)
May 19, 2022 444.67 448.64 434.60 443.80 766,692 -6.30(-1.40%)
May 18, 2022 454.42 457.44 446.53 450.11 765,978 -4.36(-0.96%)
May 17, 2022 453.78 457.37 448.73 454.47 587,078 +1.19(+0.26%)
May 16, 2022 448.92 456.49 448.20 453.28 592,823 +5.19(+1.16%)
May 13, 2022 447.00 449.69 442.65 448.09 582,996 +2.03(+0.45%)
May 12, 2022 443.43 446.19 438.06 446.06 952,022 +4.25(+0.96%)
May 11, 2022 444.97 453.57 440.41 441.80 813,722 -3.45(-0.78%)
May 10, 2022 447.71 451.57 442.45 445.26 933,751 -3.97(-0.88%)
May 09, 2022 461.08 462.03 447.61 449.23 890,279 -14.56(-3.14%)
May 06, 2022 459.52 464.54 452.89 463.79 935,238 +2.02(+0.44%)
May 05, 2022 458.39 465.30 452.36 461.77 1,576,254 +4.05(+0.88%)
May 04, 2022 448.82 459.14 445.55 457.73 800,604 +11.20(+2.51%)
May 03, 2022 439.79 448.48 435.08 446.52 1,087,424 +12.50(+2.88%)
May 02, 2022 432.54 439.97 427.40 434.02 767,961 -0.77(-0.18%)
Apr 29, 2022 442.92 444.63 433.44 434.80 958,622 -5.71(-1.30%)
Apr 28, 2022 432.42 445.06 427.86 440.51 1,124,501 +5.34(+1.23%)
Apr 27, 2022 439.53 445.97 435.16 435.16 847,263 -2.71(-0.62%)
Apr 26, 2022 440.02 447.74 435.80 437.88 619,637 -1.49(-0.34%)
Apr 25, 2022 439.34 440.33 429.60 439.37 614,642 -3.34(-0.76%)
Apr 22, 2022 439.09 451.88 439.02 442.71 734,850 +3.91(+0.89%)
Apr 21, 2022 459.78 460.65 438.38 438.81 957,584 -19.74(-4.31%)
Apr 20, 2022 461.03 464.22 457.64 458.55 609,908 -1.00(-0.22%)
Apr 19, 2022 460.82 468.89 458.62 459.55 548,251 -1.16(-0.25%)
Apr 18, 2022 462.31 468.41 457.24 460.70 575,357 -1.60(-0.35%)
Apr 14, 2022 463.57 465.32 458.48 462.31 1,132,198 +2.65(+0.58%)
Apr 13, 2022 463.10 465.14 455.51 459.65 568,986 +1.23(+0.27%)
Apr 12, 2022 458.46 461.79 454.50 458.43 639,225 +1.13(+0.25%)
Apr 11, 2022 461.50 466.02 456.86 457.30 878,285 -1.50(-0.33%)
Apr 08, 2022 467.81 472.26 454.53 458.80 919,125 -7.04(-1.51%)
Apr 07, 2022 455.18 467.69 454.22 465.84 769,701 +9.21(+2.02%)
Apr 06, 2022 450.23 461.53 450.12 456.63 814,544 +7.37(+1.64%)
Apr 05, 2022 445.77 458.64 445.77 449.25 582,323 +1.70(+0.38%)
Apr 04, 2022 450.66 451.76 439.71 447.55 720,807 -2.47(-0.55%)
Apr 01, 2022 441.90 450.10 439.41 450.03 706,638 +7.49(+1.69%)
Mar 31, 2022 445.26 453.13 442.02 442.54 654,861 -6.05(-1.35%)
Mar 30, 2022 444.78 451.71 443.79 448.58 630,638 +6.95(+1.57%)
Mar 29, 2022 430.14 445.89 426.86 441.63 903,263 -0.49(-0.11%)
Mar 28, 2022 449.11 451.02 439.94 442.12 668,214 -11.26(-2.48%)
Mar 25, 2022 448.61 455.61 448.61 453.38 485,592 +3.57(+0.79%)
Mar 24, 2022 442.31 450.37 441.41 449.81 671,607 +7.57(+1.71%)
Mar 23, 2022 443.31 447.26 437.88 442.24 593,357 +0.61(+0.14%)
Mar 22, 2022 442.43 443.31 433.95 441.62 751,641 -0.30(-0.07%)
Mar 21, 2022 430.68 443.57 427.58 441.92 1,306,841 +18.46(+4.36%)
Mar 18, 2022 423.56 428.87 419.90 423.47 1,845,406 -0.84(-0.20%)
Mar 17, 2022 426.52 430.43 420.17 424.31 988,790 +4.32(+1.03%)
Mar 16, 2022 425.91 438.47 411.87 419.98 1,897,990 -23.15(-5.22%)
Mar 15, 2022 438.89 443.67 432.29 443.13 836,236 +6.33(+1.45%)
Mar 14, 2022 434.70 438.01 426.71 436.80 923,335 +5.07(+1.17%)
Mar 11, 2022 442.99 445.15 431.13 431.73 1,188,374 -8.22(-1.87%)
Mar 10, 2022 445.77 437.21 439.95 1,458,133 -5.25(-1.18%)
Mar 09, 2022 436.89 452.06 432.87 445.21 1,749,063 +0.70(+0.16%)
Mar 08, 2022 471.17 472.79 443.50 444.50 2,473,909 -28.44(-6.01%)
Mar 07, 2022 467.47 485.68 467.01 472.94 2,426,935 +9.28(+2.00%)
Mar 04, 2022 449.38 467.99 445.30 463.66 1,704,473 +18.68(+4.20%)
Mar 03, 2022 447.66 450.32 436.75 444.98 1,441,251 -3.66(-0.82%)
Mar 02, 2022 447.04 452.75 431.49 448.64 1,803,348 -2.68(-0.59%)
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.