Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

467.21 -7.48 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 29, 2020 318.19 319.03 313.10 313.85 1,194,920 -5.69(-1.78%)
May 28, 2020 322.97 325.18 319.15 319.54 781,066 -0.23(-0.07%)
May 27, 2020 305.81 320.26 304.13 319.77 1,002,477 +17.52(+5.80%)
May 26, 2020 310.66 310.79 301.58 302.25 1,306,188 -1.60(-0.53%)
May 22, 2020 306.69 306.69 301.56 303.86 776,437 -2.05(-0.67%)
May 21, 2020 298.90 307.23 298.11 305.91 786,657 +7.19(+2.41%)
May 20, 2020 309.49 309.49 298.08 298.72 964,370 -6.18(-2.03%)
May 19, 2020 308.44 312.51 304.57 304.90 604,229 -3.86(-1.25%)
May 18, 2020 307.84 311.25 300.74 308.76 1,002,182 +8.89(+2.97%)
May 15, 2020 290.25 302.17 289.26 299.87 1,793,882 +9.04(+3.11%)
May 14, 2020 296.73 296.76 286.54 290.82 1,203,419 -7.95(-2.66%)
May 13, 2020 302.49 303.76 296.31 298.78 740,694 -4.71(-1.55%)
May 12, 2020 306.63 310.03 303.37 303.49 1,177,989 -1.83(-0.60%)
May 11, 2020 304.04 307.26 302.79 305.31 989,297 -0.17(-0.05%)
May 08, 2020 302.31 306.77 300.89 305.48 713,048 +3.27(+1.08%)
May 07, 2020 304.85 304.87 300.90 302.21 636,158 +1.03(+0.34%)
May 06, 2020 308.27 309.08 300.70 301.17 611,998 -5.32(-1.74%)
May 05, 2020 301.60 309.48 300.45 306.50 638,948 +5.76(+1.92%)
May 04, 2020 304.28 304.87 298.12 300.73 618,251 -5.13(-1.68%)
May 01, 2020 304.84 307.90 302.33 305.86 911,367 -2.43(-0.79%)
Apr 30, 2020 305.40 309.45 301.13 308.30 1,219,920 -1.08(-0.35%)
Apr 29, 2020 310.05 323.67 299.40 309.38 2,192,841 -11.84(-3.69%)
Apr 28, 2020 325.64 327.64 319.45 321.22 746,670 -0.26(-0.08%)
Apr 27, 2020 318.82 323.31 317.46 321.48 820,026 +5.13(+1.62%)
Apr 24, 2020 315.13 317.78 309.54 316.35 601,071 +3.25(+1.04%)
Apr 23, 2020 318.83 320.72 312.89 313.11 1,184,640 -5.76(-1.81%)
Apr 22, 2020 316.22 320.30 312.30 318.87 725,286 +7.77(+2.50%)
Apr 21, 2020 317.88 323.14 309.81 311.10 872,424 -9.54(-2.97%)
Apr 20, 2020 329.73 330.40 320.27 320.64 746,147 -11.55(-3.48%)
Apr 17, 2020 329.68 332.96 323.52 332.19 1,326,775 +9.38(+2.91%)
Apr 16, 2020 320.34 324.77 319.16 322.81 943,561 +1.82(+0.57%)
Apr 15, 2020 322.61 322.69 313.74 320.99 764,006 -4.19(-1.29%)
Apr 14, 2020 321.38 328.18 318.86 325.19 685,433 +9.27(+2.93%)
Apr 13, 2020 313.93 318.43 311.53 315.92 685,766 +2.05(+0.65%)
Apr 09, 2020 311.97 316.18 308.28 313.87 1,196,779 +6.51(+2.12%)
Apr 08, 2020 307.96 313.85 304.95 307.36 985,715 +3.87(+1.27%)
Apr 07, 2020 319.52 320.08 302.97 303.49 1,178,288 -6.35(-2.05%)
Apr 06, 2020 298.35 312.58 297.88 309.84 1,123,657 +17.45(+5.97%)
Apr 03, 2020 292.66 294.20 289.31 292.39 895,493 -0.63(-0.22%)
Apr 02, 2020 281.47 293.43 281.27 293.02 1,139,000 +6.81(+2.38%)
Apr 01, 2020 273.97 289.01 270.95 286.22 1,315,526 +4.14(+1.47%)
Mar 31, 2020 288.25 289.96 280.06 282.08 2,125,354 -10.41(-3.56%)
Mar 30, 2020 295.93 301.07 287.96 292.49 1,353,241 +1.46(+0.50%)
Mar 27, 2020 290.79 297.20 281.19 291.03 1,614,011 -8.43(-2.81%)
Mar 26, 2020 270.96 300.14 270.96 299.46 1,528,960 +30.61(+11.39%)
Mar 25, 2020 262.72 281.55 260.12 268.85 1,732,911 +6.60(+2.52%)
Mar 24, 2020 261.29 264.78 254.18 262.25 1,775,446 +10.65(+4.23%)
Mar 23, 2020 261.85 264.08 245.49 251.60 1,606,134 -13.20(-4.99%)
Mar 20, 2020 280.58 280.79 256.18 264.80 1,896,849 -12.02(-4.34%)
Mar 19, 2020 299.42 301.13 269.92 276.82 1,835,801 -24.32(-8.08%)
Mar 18, 2020 280.64 303.80 278.40 301.14 1,908,554 +3.42(+1.15%)
Mar 17, 2020 268.85 298.25 268.12 297.72 2,266,728 +34.25(+13.00%)
Mar 16, 2020 256.01 280.11 256.01 263.47 1,630,517 -29.75(-10.15%)
Mar 13, 2020 283.11 294.29 270.00 293.22 2,474,860 +22.38(+8.26%)
Mar 12, 2020 276.89 288.05 269.69 270.84 2,709,054 -25.50(-8.60%)
Mar 11, 2020 303.43 308.00 290.77 296.34 1,592,103 -15.89(-5.09%)
Mar 10, 2020 302.72 312.46 299.87 312.23 1,959,315 +20.15(+6.90%)
Mar 09, 2020 286.17 299.03 261.05 292.08 1,453,819 -14.62(-4.77%)
Mar 06, 2020 297.71 309.44 294.47 306.70 1,459,989 +1.10(+0.36%)
Mar 05, 2020 316.51 318.89 303.81 305.60 1,302,166 -17.89(-5.53%)
Mar 04, 2020 312.86 324.44 308.16 323.49 1,280,313 +16.40(+5.34%)
Mar 03, 2020 313.25 324.36 306.75 307.09 1,295,592 -6.16(-1.97%)
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.