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 (%)
Dec 29, 2023 464.30 467.01 463.12 466.23 405,118 +2.45(+0.53%)
Dec 28, 2023 461.50 465.50 461.31 463.77 389,280 +1.45(+0.31%)
Dec 27, 2023 461.01 463.94 460.71 462.32 379,936 -0.28(-0.06%)
Dec 26, 2023 460.67 463.85 460.51 462.60 421,686 +1.37(+0.30%)
Dec 22, 2023 459.56 463.53 459.56 461.24 363,785 +3.89(+0.85%)
Dec 21, 2023 456.72 460.00 456.42 457.34 485,954 +2.05(+0.45%)
Dec 20, 2023 460.82 461.95 455.27 455.29 600,852 -6.97(-1.51%)
Dec 19, 2023 463.14 465.42 460.70 462.26 602,515 -1.25(-0.27%)
Dec 18, 2023 460.38 464.85 458.63 463.52 761,012 +4.35(+0.95%)
Dec 15, 2023 458.71 460.59 453.14 459.16 1,758,749 -2.60(-0.56%)
Dec 14, 2023 477.63 478.04 459.80 461.76 1,210,366 -21.26(-4.40%)
Dec 13, 2023 478.46 484.40 477.02 483.03 711,790 +5.74(+1.20%)
Dec 12, 2023 477.59 479.72 475.52 477.29 380,968 +0.49(+0.10%)
Dec 11, 2023 475.02 478.96 474.96 476.80 431,108 +2.50(+0.53%)
Dec 08, 2023 476.76 477.88 473.42 474.30 413,014 -1.23(-0.26%)
Dec 07, 2023 480.25 481.68 474.39 475.53 532,675 -2.80(-0.59%)
Dec 06, 2023 473.27 479.17 473.27 478.32 448,094 +3.66(+0.77%)
Dec 05, 2023 478.46 478.46 473.33 474.66 639,633 -3.70(-0.77%)
Dec 04, 2023 476.53 478.59 473.02 478.37 1,083,497 +0.49(+0.10%)
Dec 01, 2023 474.44 478.61 473.17 477.88 699,050 +4.66(+0.98%)
Nov 30, 2023 467.30 474.32 466.47 473.22 704,136 +7.72(+1.66%)
Nov 29, 2023 468.36 469.48 462.54 465.50 556,739 -2.66(-0.57%)
Nov 28, 2023 468.61 471.63 466.89 468.16 552,718 +1.68(+0.36%)
Nov 27, 2023 468.88 468.88 463.65 466.47 484,228 -3.12(-0.66%)
Nov 24, 2023 469.57 471.67 468.41 469.59 192,021 +1.93(+0.41%)
Nov 22, 2023 464.94 469.14 464.00 467.66 602,676 +0.38(+0.08%)
Nov 21, 2023 462.07 468.22 458.79 467.28 452,597 +5.21(+1.13%)
Nov 20, 2023 460.78 464.15 459.15 462.07 598,975 +1.64(+0.36%)
Nov 17, 2023 460.61 462.52 459.49 460.44 524,089 +0.29(+0.06%)
Nov 16, 2023 462.40 463.32 459.12 460.15 433,356 -1.10(-0.24%)
Nov 15, 2023 462.25 464.08 459.03 461.25 654,836 -1.83(-0.39%)
Nov 14, 2023 459.28 464.91 456.87 463.08 1,073,446 +2.43(+0.53%)
Nov 13, 2023 460.30 462.46 458.31 460.65 1,028,599 +1.10(+0.24%)
Nov 10, 2023 457.84 460.51 454.65 459.54 764,695 +2.16(+0.47%)
Nov 09, 2023 457.54 458.73 453.48 457.38 979,216 +0.61(+0.13%)
Nov 08, 2023 463.91 465.80 455.82 456.78 960,444 -7.16(-1.54%)
Nov 07, 2023 469.49 469.49 461.03 463.94 1,017,922 -3.27(-0.70%)
Nov 06, 2023 468.82 470.56 465.92 467.21 641,931 +0.42(+0.09%)
Nov 03, 2023 471.97 473.16 466.35 466.80 792,200 -5.15(-1.09%)
Nov 02, 2023 461.58 472.27 459.96 471.94 1,364,353 +7.45(+1.60%)
Nov 01, 2023 470.93 470.93 463.38 464.49 847,894 -3.14(-0.67%)
Oct 31, 2023 466.55 468.11 460.11 467.64 1,098,477 +2.73(+0.59%)
Oct 30, 2023 469.86 471.18 463.64 464.91 1,041,038 -4.36(-0.93%)
Oct 27, 2023 471.17 474.67 465.13 469.27 812,264 -4.67(-0.99%)
Oct 26, 2023 482.59 488.04 470.20 473.94 1,558,199 -5.44(-1.13%)
Oct 25, 2023 478.53 482.39 476.18 479.37 1,070,275 +4.78(+1.01%)
Oct 24, 2023 480.32 483.22 474.14 474.59 778,067 -2.14(-0.45%)
Oct 23, 2023 482.36 483.98 476.58 476.74 808,504 -5.06(-1.05%)
Oct 20, 2023 488.17 490.79 481.69 481.79 927,845 -4.21(-0.87%)
Oct 19, 2023 484.65 489.46 483.71 486.00 677,272 -0.81(-0.17%)
Oct 18, 2023 489.04 492.00 484.36 486.81 745,792 +1.75(+0.36%)
Oct 17, 2023 483.89 492.89 480.00 485.07 1,184,890 -0.07(-0.01%)
Oct 16, 2023 488.22 491.02 478.70 485.14 967,689 -1.07(-0.22%)
Oct 13, 2023 478.51 487.04 476.49 486.21 1,477,248 +12.74(+2.69%)
Oct 12, 2023 470.19 475.56 467.28 473.47 1,093,222 +3.91(+0.83%)
Oct 11, 2023 463.49 470.82 462.56 469.56 872,294 +8.18(+1.77%)
Oct 10, 2023 470.05 471.16 458.91 461.38 1,394,527 -6.44(-1.38%)
Oct 09, 2023 445.19 470.66 445.12 467.82 2,883,629 +47.98(+11.43%)
Oct 06, 2023 415.63 421.90 411.23 419.84 955,431 +3.14(+0.75%)
Oct 05, 2023 418.76 420.85 416.48 416.69 798,483 -2.20(-0.53%)
Oct 04, 2023 427.33 428.28 416.74 418.89 907,478 -11.92(-2.77%)
Oct 03, 2023 438.65 440.00 430.17 430.82 851,377 -7.85(-1.79%)
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.