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

Northrop Grumman (NY: NOC )

466.43 +1.28 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 30, 2020 273.48 276.35 268.08 272.49 1,305,143 -2.42(-0.88%)
Oct 29, 2020 275.05 279.89 273.83 274.91 1,340,741 -1.19(-0.43%)
Oct 28, 2020 281.67 286.06 275.99 276.10 1,299,106 -7.95(-2.80%)
Oct 27, 2020 290.21 290.53 284.01 284.05 1,150,542 -7.26(-2.49%)
Oct 26, 2020 287.14 293.67 283.66 291.31 1,396,215 +1.33(+0.46%)
Oct 23, 2020 286.91 291.05 285.82 289.99 1,184,105 +5.12(+1.80%)
Oct 22, 2020 290.77 295.87 284.87 284.87 1,476,138 -5.06(-1.74%)
Oct 21, 2020 289.62 291.31 287.62 289.93 882,650 -0.64(-0.22%)
Oct 20, 2020 294.98 295.00 289.85 290.57 836,115 -2.14(-0.73%)
Oct 19, 2020 297.14 299.82 292.23 292.71 824,603 -4.62(-1.55%)
Oct 16, 2020 297.08 300.61 296.69 297.33 1,482,232 +1.33(+0.45%)
Oct 15, 2020 294.78 297.35 293.57 296.00 908,320 -0.07(-0.02%)
Oct 14, 2020 292.81 298.61 292.78 296.06 1,191,079 +2.15(+0.73%)
Oct 13, 2020 296.26 299.39 293.21 293.91 676,877 -3.75(-1.26%)
Oct 12, 2020 295.71 299.75 294.49 297.66 887,632 +1.23(+0.42%)
Oct 09, 2020 300.87 303.19 294.88 296.43 1,287,594 -4.14(-1.38%)
Oct 08, 2020 295.43 300.70 295.43 300.56 634,829 +5.44(+1.84%)
Oct 07, 2020 291.84 296.70 291.84 295.12 1,084,331 +4.62(+1.59%)
Oct 06, 2020 301.18 301.18 290.42 290.50 1,222,035 -3.02(-1.03%)
Oct 05, 2020 296.96 298.26 292.69 293.51 937,813 -1.66(-0.56%)
Oct 02, 2020 290.63 296.29 288.75 295.18 1,468,725 +2.01(+0.69%)
Oct 01, 2020 298.37 301.85 290.86 293.17 1,795,205 -3.46(-1.17%)
Sep 30, 2020 306.69 307.19 293.58 296.62 1,258,962 -9.20(-3.01%)
Sep 29, 2020 309.12 310.66 305.03 305.83 513,951 -3.99(-1.29%)
Sep 28, 2020 310.77 313.61 309.06 309.82 603,089 +1.43(+0.46%)
Sep 25, 2020 304.75 309.87 303.62 308.39 687,298 +3.08(+1.01%)
Sep 24, 2020 307.90 309.05 301.96 305.30 611,841 -3.14(-1.02%)
Sep 23, 2020 314.45 317.16 307.00 308.44 841,068 -4.46(-1.42%)
Sep 22, 2020 307.75 313.52 307.36 312.90 693,399 +6.50(+2.12%)
Sep 21, 2020 317.72 318.31 305.01 306.40 760,530 -14.68(-4.57%)
Sep 18, 2020 320.76 325.21 320.76 321.08 733,777 -2.20(-0.68%)
Sep 17, 2020 320.73 324.81 317.86 323.28 384,255 +0.35(+0.11%)
Sep 16, 2020 317.08 326.15 315.66 322.93 797,931 +5.12(+1.61%)
Sep 15, 2020 317.37 319.62 314.71 317.81 556,790 -0.40(-0.13%)
Sep 14, 2020 320.37 321.23 317.46 318.21 588,014 -0.40(-0.13%)
Sep 11, 2020 313.14 319.83 311.87 318.62 520,419 +8.33(+2.68%)
Sep 10, 2020 319.45 320.65 309.71 310.29 593,857 -8.83(-2.77%)
Sep 09, 2020 322.19 322.26 316.53 319.11 647,477 +4.56(+1.45%)
Sep 08, 2020 319.57 319.57 314.23 314.55 703,455 -4.20(-1.32%)
Sep 04, 2020 323.42 326.31 317.17 318.76 621,461 -3.01(-0.94%)
Sep 03, 2020 329.68 331.06 319.59 321.77 842,205 -5.76(-1.76%)
Sep 02, 2020 318.56 329.31 317.81 327.53 702,655 +7.50(+2.34%)
Sep 01, 2020 319.82 322.37 316.95 320.03 573,053 -2.10(-0.65%)
Aug 31, 2020 322.68 323.86 321.14 322.12 593,450 -2.01(-0.62%)
Aug 28, 2020 326.98 327.71 321.80 324.13 546,158 -2.62(-0.80%)
Aug 27, 2020 321.58 326.98 320.27 326.76 714,775 +7.10(+2.22%)
Aug 26, 2020 319.75 321.04 316.49 319.66 648,560 -1.49(-0.46%)
Aug 25, 2020 323.02 323.09 319.70 321.15 485,539 -1.33(-0.41%)
Aug 24, 2020 317.12 322.56 316.85 322.48 445,096 +6.14(+1.94%)
Aug 21, 2020 315.81 317.52 315.01 316.34 470,684 +1.11(+0.35%)
Aug 20, 2020 316.07 316.88 314.62 315.22 361,638 -1.16(-0.37%)
Aug 19, 2020 315.53 318.64 314.78 316.38 521,172 +0.29(+0.09%)
Aug 18, 2020 318.08 318.26 315.79 316.09 532,964 -2.02(-0.64%)
Aug 17, 2020 320.00 322.09 316.95 318.12 670,967 -2.15(-0.67%)
Aug 14, 2020 315.79 321.94 315.40 320.27 423,476 +3.22(+1.02%)
Aug 13, 2020 315.33 319.11 314.09 317.05 526,588 -0.73(-0.23%)
Aug 12, 2020 321.32 322.07 316.05 317.78 680,133 -2.29(-0.72%)
Aug 11, 2020 317.58 323.41 316.89 320.07 1,630,946 +5.73(+1.82%)
Aug 10, 2020 309.31 314.85 309.31 314.34 1,085,019 +6.05(+1.96%)
Aug 07, 2020 306.01 310.85 304.75 308.29 1,570,228 +2.74(+0.90%)
Aug 06, 2020 307.10 308.65 304.72 305.55 769,290 -3.16(-1.02%)
Aug 05, 2020 305.16 309.85 304.31 308.71 604,953 +4.40(+1.45%)
Aug 04, 2020 303.92 304.57 300.42 304.31 574,688 +1.33(+0.44%)
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.