Skip to main content

Northrop Grumman (NY: NOC )

478.76 +1.40 (+0.29%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 357.70 358.63 347.20 349.53 1,164,346 -9.61(-2.68%)
Jan 30, 2020 348.15 359.26 344.50 359.14 1,497,477 +2.07(+0.58%)
Jan 29, 2020 358.77 358.77 352.86 357.07 685,411 +0.76(+0.21%)
Jan 28, 2020 355.06 358.31 349.20 356.31 722,785 +2.58(+0.73%)
Jan 27, 2020 353.06 355.52 350.65 353.73 712,912 -2.40(-0.67%)
Jan 24, 2020 357.41 358.49 354.78 356.12 790,876 +0.13(+0.04%)
Jan 23, 2020 350.67 356.12 349.70 355.99 1,178,192 +5.77(+1.65%)
Jan 22, 2020 353.19 354.91 350.13 350.23 926,178 -2.62(-0.74%)
Jan 21, 2020 354.01 355.70 348.96 352.85 1,522,655 -1.72(-0.48%)
Jan 17, 2020 358.96 358.96 353.00 354.57 1,326,380 -3.56(-0.99%)
Jan 16, 2020 356.10 358.89 354.19 358.12 899,174 +3.28(+0.93%)
Jan 15, 2020 349.63 356.25 349.63 354.84 697,134 +5.22(+1.49%)
Jan 14, 2020 350.67 351.03 348.14 349.62 793,654 -2.02(-0.57%)
Jan 13, 2020 350.61 352.50 349.75 351.64 715,206 +2.28(+0.65%)
Jan 10, 2020 347.47 349.93 345.04 349.36 1,262,616 +1.89(+0.55%)
Jan 09, 2020 345.79 348.53 344.49 347.46 794,813 +1.93(+0.56%)
Jan 08, 2020 351.05 353.91 342.56 345.53 1,406,434 -4.37(-1.25%)
Jan 07, 2020 348.64 351.52 346.28 349.90 931,592 -0.80(-0.23%)
Jan 06, 2020 354.55 356.70 347.67 350.70 2,283,197 +0.77(+0.22%)
Jan 03, 2020 343.54 350.69 341.88 349.94 2,786,930 +18.02(+5.43%)
Jan 02, 2020 321.41 331.92 320.65 331.92 1,009,406 +10.94(+3.41%)
Dec 31, 2019 324.99 325.65 319.82 320.97 972,950 -4.76(-1.46%)
Dec 30, 2019 324.45 327.30 323.70 325.73 616,756 +2.46(+0.76%)
Dec 27, 2019 325.20 325.67 322.33 323.28 382,364 -1.42(-0.44%)
Dec 26, 2019 324.39 325.65 322.89 324.70 463,732 +0.82(+0.25%)
Dec 24, 2019 325.50 325.74 322.70 323.88 245,729 -0.97(-0.30%)
Dec 23, 2019 325.24 327.44 323.33 324.85 698,987 +2.06(+0.64%)
Dec 20, 2019 320.94 323.07 317.67 322.78 1,644,552 +3.45(+1.08%)
Dec 19, 2019 316.14 320.52 315.41 319.33 1,520,238 +3.27(+1.04%)
Dec 18, 2019 322.46 323.39 315.77 316.06 1,227,476 -6.66(-2.06%)
Dec 17, 2019 322.31 324.05 320.56 322.72 807,683 +1.07(+0.33%)
Dec 16, 2019 321.31 322.58 319.92 321.64 1,042,620 +0.04(+0.01%)
Dec 13, 2019 321.52 324.27 319.87 321.61 928,155 -1.17(-0.36%)
Dec 12, 2019 325.45 326.45 321.01 322.77 790,490 -2.62(-0.81%)
Dec 11, 2019 322.62 325.55 321.57 325.40 615,627 +3.95(+1.23%)
Dec 10, 2019 320.12 323.81 320.12 321.45 1,115,702 +1.34(+0.42%)
Dec 09, 2019 321.71 322.50 315.99 320.11 1,218,716 -1.60(-0.50%)
Dec 06, 2019 322.96 324.87 321.30 321.71 1,015,173 +0.33(+0.10%)
Dec 05, 2019 321.63 322.04 319.05 321.38 861,521 +1.12(+0.35%)
Dec 04, 2019 321.70 324.61 320.21 320.26 759,657 +0.06(+0.02%)
Dec 03, 2019 317.44 321.11 316.08 320.21 1,543,343 +1.32(+0.42%)
Dec 02, 2019 328.25 329.39 318.77 318.88 965,910 -9.37(-2.85%)
Nov 29, 2019 327.53 328.39 325.58 328.25 333,390 +0.20(+0.06%)
Nov 27, 2019 327.54 330.17 325.97 328.06 666,486 -0.89(-0.27%)
Nov 26, 2019 325.64 331.53 324.61 328.95 1,423,936 +3.80(+1.17%)
Nov 25, 2019 325.69 326.28 324.32 325.14 1,113,291 +0.55(+0.17%)
Nov 22, 2019 324.62 325.41 322.39 324.60 678,104 +0.87(+0.27%)
Nov 21, 2019 327.95 329.12 323.61 323.72 895,893 -4.44(-1.35%)
Nov 20, 2019 328.66 331.86 327.64 328.17 844,762 -0.50(-0.15%)
Nov 19, 2019 332.56 333.34 327.80 328.67 859,283 -2.94(-0.89%)
Nov 18, 2019 330.84 332.98 330.45 331.61 1,004,697 +0.04(+0.01%)
Nov 15, 2019 333.24 334.52 331.15 331.57 984,348 +0.90(+0.27%)
Nov 14, 2019 328.32 332.46 328.32 330.67 675,517 +1.83(+0.56%)
Nov 13, 2019 327.67 330.72 325.86 328.84 566,342 +1.89(+0.58%)
Nov 12, 2019 324.85 327.87 324.81 326.95 563,240 +1.57(+0.48%)
Nov 11, 2019 324.08 326.99 322.98 325.38 601,370 -0.10(-0.03%)
Nov 08, 2019 318.81 326.02 318.81 325.48 897,003 +6.21(+1.95%)
Nov 07, 2019 319.81 321.03 317.15 319.27 1,287,860 -0.55(-0.17%)
Nov 06, 2019 315.32 320.14 314.31 319.82 1,310,590 +5.73(+1.83%)
Nov 05, 2019 316.08 319.03 312.31 314.08 2,650,544 -2.62(-0.83%)
Nov 04, 2019 328.77 328.77 314.65 316.70 2,201,770 -10.65(-3.25%)
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.