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

Northrop Grumman (NY: NOC )

466.35 +1.20 (+0.26%)
Streaming Delayed Price Updated: 1:34 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 (%)
May 23, 2024 470.00 472.95 464.18 465.15 951,280 -7.45(-1.58%)
May 22, 2024 468.89 473.24 468.28 472.60 558,842 +2.78(+0.59%)
May 21, 2024 468.64 471.87 466.50 469.82 582,210 +2.95(+0.63%)
May 20, 2024 469.82 470.01 466.03 466.87 692,445 -1.27(-0.27%)
May 17, 2024 469.79 469.79 466.14 468.15 971,025 -0.47(-0.10%)
May 16, 2024 468.25 470.34 465.57 468.62 846,139 +1.04(+0.22%)
May 15, 2024 469.77 471.14 464.27 467.58 685,347 -4.40(-0.93%)
May 14, 2024 475.64 477.10 471.76 471.98 508,012 -2.57(-0.54%)
May 13, 2024 473.11 478.61 473.11 474.55 509,279 +1.84(+0.39%)
May 10, 2024 472.17 474.20 470.34 472.71 581,590 +1.36(+0.29%)
May 09, 2024 469.46 472.43 469.46 471.34 872,762 +1.81(+0.39%)
May 08, 2024 472.52 473.66 469.28 469.53 870,457 -2.13(-0.45%)
May 07, 2024 468.62 472.76 466.89 471.66 737,558 +4.87(+1.04%)
May 06, 2024 468.27 469.18 465.25 466.79 871,854 -0.23(-0.05%)
May 03, 2024 473.55 475.42 463.18 467.02 1,449,855 -5.88(-1.24%)
May 02, 2024 482.77 486.33 472.24 472.91 1,378,756 -11.32(-2.34%)
May 01, 2024 482.98 488.11 481.28 484.23 1,162,406 +1.33(+0.28%)
Apr 30, 2024 484.31 485.91 481.40 482.89 911,876 -1.19(-0.24%)
Apr 29, 2024 479.38 484.14 478.62 484.08 756,844 +5.74(+1.20%)
Apr 26, 2024 485.41 486.20 475.60 478.33 1,378,023 -7.58(-1.56%)
Apr 25, 2024 466.70 488.44 466.70 485.91 1,370,393 +13.43(+2.84%)
Apr 24, 2024 473.00 475.02 468.70 472.48 1,129,177 -0.11(-0.02%)
Apr 23, 2024 471.49 474.66 468.34 472.59 1,371,418 +3.68(+0.79%)
Apr 22, 2024 462.88 470.37 460.03 468.90 1,010,780 +8.36(+1.82%)
Apr 19, 2024 453.58 461.46 451.07 460.54 1,219,328 +10.04(+2.23%)
Apr 18, 2024 447.90 454.69 447.90 450.50 847,947 +0.45(+0.10%)
Apr 17, 2024 450.92 451.85 446.46 450.06 821,812 +1.69(+0.38%)
Apr 16, 2024 451.08 454.14 448.07 448.36 957,569 -0.94(-0.21%)
Apr 15, 2024 459.92 462.56 444.25 449.30 2,016,098 -4.80(-1.06%)
Apr 12, 2024 459.99 466.14 453.81 454.10 1,050,600 -1.71(-0.38%)
Apr 11, 2024 454.58 457.90 452.77 455.81 695,905 -0.08(-0.02%)
Apr 10, 2024 450.60 456.74 447.79 455.89 987,407 +3.24(+0.71%)
Apr 09, 2024 450.83 453.09 448.44 452.65 859,212 -1.69(-0.37%)
Apr 08, 2024 454.11 455.94 452.81 454.35 1,516,334 +1.85(+0.41%)
Apr 05, 2024 455.49 456.99 450.50 452.50 1,540,612 -4.96(-1.08%)
Apr 04, 2024 455.98 462.60 453.59 457.45 2,228,881 +2.46(+0.54%)
Apr 03, 2024 463.28 465.54 454.80 455.00 1,296,922 -9.31(-2.00%)
Apr 02, 2024 470.01 471.90 462.96 464.30 805,222 -4.97(-1.06%)
Apr 01, 2024 476.28 476.71 468.84 469.27 798,249 -7.28(-1.53%)
Mar 28, 2024 476.89 478.63 475.89 476.55 717,826 +1.30(+0.27%)
Mar 27, 2024 470.75 475.78 469.88 475.25 826,729 +7.42(+1.59%)
Mar 26, 2024 467.43 470.97 466.53 467.84 506,188 +0.59(+0.13%)
Mar 25, 2024 469.24 469.92 465.84 467.25 448,919 +0.57(+0.12%)
Mar 22, 2024 466.90 469.21 465.53 466.68 618,137 +1.25(+0.27%)
Mar 21, 2024 469.86 471.47 465.24 465.43 801,644 -3.25(-0.69%)
Mar 20, 2024 466.56 469.33 464.56 468.67 620,033 +3.25(+0.70%)
Mar 19, 2024 462.95 465.44 460.59 465.42 730,053 +5.07(+1.10%)
Mar 18, 2024 458.97 461.47 457.03 460.35 543,170 +0.64(+0.14%)
Mar 15, 2024 455.86 462.34 455.86 459.71 1,004,483 +0.89(+0.19%)
Mar 14, 2024 455.98 459.36 455.21 458.83 672,831 +2.62(+0.57%)
Mar 13, 2024 456.54 460.16 456.01 456.21 701,625 -0.61(-0.13%)
Mar 12, 2024 454.54 458.87 452.53 456.82 1,219,002 -0.41(-0.09%)
Mar 11, 2024 457.45 460.20 456.40 457.23 554,935 -0.25(-0.05%)
Mar 08, 2024 453.00 457.86 451.14 457.47 477,692 +3.09(+0.68%)
Mar 07, 2024 457.19 457.57 452.25 454.39 799,874 -4.65(-1.01%)
Mar 06, 2024 456.14 461.79 455.86 459.04 548,473 +2.80(+0.61%)
Mar 05, 2024 461.19 462.53 455.94 456.24 1,456,940 -1.81(-0.40%)
Mar 04, 2024 453.99 459.19 453.44 458.05 695,896 +5.16(+1.14%)
Mar 01, 2024 458.97 458.97 451.82 452.89 1,278,250 -6.09(-1.33%)
Feb 29, 2024 456.36 459.46 453.40 458.99 1,018,812 +2.06(+0.45%)
Feb 28, 2024 457.58 460.04 455.19 456.93 537,999 +0.59(+0.13%)
Feb 27, 2024 455.56 457.25 452.00 456.34 423,234 -0.98(-0.21%)
Feb 26, 2024 460.23 463.70 456.86 457.31 619,679 -1.75(-0.38%)
Feb 23, 2024 453.81 459.52 453.53 459.07 577,219 +5.89(+1.30%)
Feb 22, 2024 454.79 455.54 447.68 453.17 1,816,756 -2.93(-0.64%)
Feb 21, 2024 450.82 457.18 449.91 456.10 1,295,317 +6.04(+1.34%)
Feb 20, 2024 449.38 456.63 449.01 450.06 1,379,458 +2.93(+0.65%)
Feb 16, 2024 446.55 449.03 444.21 447.13 1,025,121 +0.95(+0.21%)
Feb 15, 2024 443.46 447.83 442.66 446.18 983,036 +3.60(+0.81%)
Feb 14, 2024 443.70 446.18 439.24 442.58 1,010,776 +0.20(+0.04%)
Feb 13, 2024 449.91 451.71 439.39 442.38 1,028,887 -5.25(-1.17%)
Feb 12, 2024 451.14 451.77 447.48 447.64 729,622 -3.42(-0.76%)
Feb 09, 2024 448.27 451.70 446.70 451.06 914,510 +3.67(+0.82%)
Feb 08, 2024 449.02 450.30 445.99 447.39 532,326 -2.66(-0.59%)
Feb 07, 2024 444.37 450.08 444.37 450.05 754,519 +5.68(+1.28%)
Feb 06, 2024 438.25 446.10 437.20 444.37 592,914 +5.84(+1.33%)
Feb 05, 2024 440.16 442.04 436.50 438.53 1,670,190 -4.26(-0.96%)
Feb 02, 2024 442.00 443.94 437.75 442.79 1,630,437 +0.36(+0.08%)
Feb 01, 2024 442.98 443.97 438.94 442.44 2,198,038 -0.54(-0.12%)
Jan 31, 2024 441.60 445.88 440.77 442.97 3,241,266 +3.23(+0.73%)
Jan 30, 2024 439.24 441.29 433.62 439.74 2,345,601 +5.15(+1.18%)
Jan 29, 2024 436.27 438.80 431.46 434.59 863,529 +0.35(+0.08%)
Jan 26, 2024 432.04 435.54 427.86 434.25 1,157,446 +3.38(+0.78%)
Jan 25, 2024 442.81 445.19 422.39 430.86 2,312,455 -29.12(-6.33%)
Jan 24, 2024 462.66 468.98 458.88 459.99 1,203,964 -3.97(-0.85%)
Jan 23, 2024 462.58 466.89 460.88 463.95 1,096,712 +1.29(+0.28%)
Jan 22, 2024 465.44 466.78 462.33 462.66 878,644 -3.83(-0.82%)
Jan 19, 2024 471.34 471.34 465.37 466.49 1,380,914 -4.12(-0.87%)
Jan 18, 2024 471.11 472.18 464.55 470.60 883,320 +0.74(+0.16%)
Jan 17, 2024 473.29 478.80 469.56 469.86 617,312 -3.99(-0.84%)
Jan 16, 2024 477.42 478.08 471.99 473.85 740,866 -3.15(-0.66%)
Jan 12, 2024 464.79 477.38 464.79 477.00 707,360 +13.62(+2.94%)
Jan 11, 2024 468.60 469.04 461.38 463.38 548,934 -4.57(-0.98%)
Jan 10, 2024 468.00 473.03 467.11 467.95 503,547 -0.28(-0.06%)
Jan 09, 2024 471.27 473.77 466.01 468.22 622,725 -3.00(-0.64%)
Jan 08, 2024 462.08 471.37 461.26 471.23 664,565 +5.32(+1.14%)
Jan 05, 2024 468.71 468.71 463.24 465.90 515,921 -1.82(-0.39%)
Jan 04, 2024 477.23 479.68 467.65 467.73 798,391 -3.12(-0.66%)
Jan 03, 2024 470.42 479.73 466.85 470.85 780,127 +4.75(+1.02%)
Jan 02, 2024 465.21 472.32 463.31 466.10 748,829 +1.93(+0.42%)
Dec 29, 2023 462.25 464.95 461.07 464.17 406,912 +2.44(+0.53%)
Dec 28, 2023 459.47 463.44 459.27 461.73 391,004 +1.45(+0.31%)
Dec 27, 2023 458.97 461.90 458.68 460.28 381,619 -0.28(-0.06%)
Dec 26, 2023 458.64 461.80 458.48 460.56 423,553 +1.36(+0.30%)
Dec 22, 2023 457.54 461.48 457.54 459.20 365,396 +3.88(+0.85%)
Dec 21, 2023 454.71 457.97 454.40 455.32 488,106 +2.04(+0.45%)
Dec 20, 2023 458.79 459.92 453.26 453.28 603,513 -6.94(-1.51%)
Dec 19, 2023 461.10 463.37 458.67 460.22 605,183 -1.25(-0.27%)
Dec 18, 2023 458.35 462.80 456.60 461.47 764,382 +4.33(+0.95%)
Dec 15, 2023 456.69 458.56 451.14 457.14 1,766,538 -2.59(-0.56%)
Dec 14, 2023 475.52 475.93 457.77 459.73 1,215,726 -21.17(-4.40%)
Dec 13, 2023 476.36 482.27 474.92 480.90 714,942 +5.71(+1.20%)
Dec 12, 2023 475.48 477.60 473.42 475.19 382,655 +0.49(+0.10%)
Dec 11, 2023 472.92 476.85 472.87 474.70 433,018 +2.49(+0.53%)
Dec 08, 2023 474.66 475.77 471.33 472.21 414,843 -1.22(-0.26%)
Dec 07, 2023 478.13 479.56 472.30 473.43 535,034 -2.79(-0.59%)
Dec 06, 2023 471.18 477.06 471.18 476.22 450,078 +3.65(+0.77%)
Dec 05, 2023 476.36 476.36 471.25 472.57 642,465 -3.69(-0.77%)
Dec 04, 2023 474.43 476.48 470.93 476.26 1,088,295 +0.49(+0.10%)
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.