Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 469.91 471.33 465.84 466.84 742,421 -2.87(-0.61%)
Aug 30, 2022 475.25 475.39 467.47 469.71 587,420 -4.77(-1.00%)
Aug 29, 2022 468.85 477.76 465.97 474.48 511,397 +0.66(+0.14%)
Aug 26, 2022 481.86 485.16 473.40 473.81 459,288 -7.44(-1.55%)
Aug 25, 2022 475.91 481.37 473.76 481.25 385,659 +5.44(+1.14%)
Aug 24, 2022 472.22 477.18 471.62 475.81 629,453 +5.85(+1.24%)
Aug 23, 2022 469.93 472.63 466.84 469.96 463,941 -1.28(-0.27%)
Aug 22, 2022 474.95 479.95 470.80 471.24 624,399 -6.38(-1.34%)
Aug 19, 2022 478.97 480.05 474.79 477.62 641,247 -2.07(-0.43%)
Aug 18, 2022 480.78 483.90 477.31 479.70 608,226 +0.36(+0.08%)
Aug 17, 2022 469.81 483.03 469.72 479.34 875,268 +6.82(+1.44%)
Aug 16, 2022 472.35 475.53 470.31 472.51 514,558 -1.33(-0.28%)
Aug 15, 2022 465.19 476.33 462.38 473.85 602,277 +7.09(+1.52%)
Aug 12, 2022 457.94 466.93 456.67 466.75 721,021 +9.02(+1.97%)
Aug 11, 2022 461.32 461.63 455.31 457.73 709,418 -2.75(-0.60%)
Aug 10, 2022 461.80 462.30 456.99 460.49 730,617 -0.57(-0.12%)
Aug 09, 2022 461.31 469.28 460.36 461.06 685,836 +3.58(+0.78%)
Aug 08, 2022 466.14 467.24 453.32 457.48 631,027 -7.34(-1.58%)
Aug 05, 2022 462.96 465.59 456.83 464.82 536,716 -0.44(-0.09%)
Aug 04, 2022 469.11 473.15 464.74 465.25 672,911 -3.61(-0.77%)
Aug 03, 2022 467.16 471.16 458.42 468.87 868,312 +0.68(+0.15%)
Aug 02, 2022 468.95 475.30 459.57 468.18 706,531 +5.28(+1.14%)
Aug 01, 2022 468.50 475.11 459.59 462.91 959,083 -3.18(-0.68%)
Jul 29, 2022 445.48 466.97 443.86 466.09 1,232,071 +23.79(+5.38%)
Jul 28, 2022 426.67 443.69 422.27 442.31 1,044,689 +8.42(+1.94%)
Jul 27, 2022 433.66 435.70 429.60 433.89 765,475 +1.13(+0.26%)
Jul 26, 2022 441.03 442.94 432.43 432.76 721,861 -8.44(-1.91%)
Jul 25, 2022 439.80 447.44 439.05 441.20 849,256 +1.43(+0.33%)
Jul 22, 2022 445.14 450.87 437.97 439.76 888,540 -1.90(-0.43%)
Jul 21, 2022 442.17 442.97 436.80 441.66 543,001 -2.21(-0.50%)
Jul 20, 2022 445.75 448.45 440.05 443.87 610,338 -1.28(-0.29%)
Jul 19, 2022 432.22 446.00 431.28 445.16 772,057 +7.91(+1.81%)
Jul 18, 2022 450.62 451.97 436.21 437.24 725,198 -11.62(-2.59%)
Jul 15, 2022 450.62 450.79 442.84 448.87 1,491,807 +2.15(+0.48%)
Jul 14, 2022 446.62 449.40 442.58 446.71 587,117 -6.04(-1.33%)
Jul 13, 2022 452.53 464.15 451.59 452.76 546,102 -3.58(-0.78%)
Jul 12, 2022 463.93 465.62 454.98 456.34 549,543 -6.45(-1.39%)
Jul 11, 2022 465.82 468.88 459.96 462.79 510,824 -4.79(-1.02%)
Jul 08, 2022 467.79 470.29 465.81 467.58 391,394 +1.02(+0.22%)
Jul 07, 2022 467.16 473.84 465.71 466.56 629,503 -2.42(-0.52%)
Jul 06, 2022 452.46 471.99 451.09 468.98 924,385 +17.04(+3.77%)
Jul 05, 2022 466.25 467.36 443.27 451.94 1,288,853 -21.42(-4.53%)
Jul 01, 2022 465.77 474.85 460.96 473.36 624,983 +7.59(+1.63%)
Jun 30, 2022 445.86 467.21 445.86 465.77 1,392,034 +16.31(+3.63%)
Jun 29, 2022 455.48 455.48 447.04 449.46 603,035 -2.78(-0.62%)
Jun 28, 2022 455.61 461.15 451.76 452.24 599,242 -2.09(-0.46%)
Jun 27, 2022 449.04 456.34 448.94 454.33 557,516 +3.04(+0.67%)
Jun 24, 2022 447.70 451.99 443.42 451.30 830,031 +7.26(+1.63%)
Jun 23, 2022 446.19 448.33 437.43 444.04 631,344 -2.31(-0.52%)
Jun 22, 2022 442.07 451.60 440.89 446.34 554,781 -5.02(-1.11%)
Jun 21, 2022 436.64 452.35 436.62 451.37 801,949 +19.31(+4.47%)
Jun 17, 2022 435.05 439.66 424.41 432.06 1,406,268 -4.95(-1.13%)
Jun 16, 2022 442.49 446.47 435.60 437.01 1,084,182 -9.18(-2.06%)
Jun 15, 2022 444.06 450.28 435.72 446.19 898,351 +3.88(+0.88%)
Jun 14, 2022 447.67 450.58 436.55 442.31 840,835 -6.05(-1.35%)
Jun 13, 2022 447.47 453.30 445.32 448.36 1,364,510 -3.06(-0.68%)
Jun 10, 2022 447.06 453.38 440.88 451.42 991,335 +0.88(+0.19%)
Jun 09, 2022 457.68 458.65 450.06 450.54 866,733 -9.28(-2.02%)
Jun 08, 2022 474.77 478.39 459.44 459.81 876,552 -19.09(-3.99%)
Jun 07, 2022 465.99 479.13 463.94 478.90 763,344 +12.85(+2.76%)
Jun 06, 2022 466.45 471.00 464.69 466.05 602,612 +0.48(+0.10%)
Jun 03, 2022 449.81 465.80 449.81 465.58 896,453 +15.09(+3.35%)
Jun 02, 2022 453.61 454.51 437.66 450.49 1,183,079 -1.34(-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.