Skip to main content

Northrop Grumman (NY: NOC )

478.69 +1.33 (+0.28%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 432.52 439.02 426.85 439.00 1,347,079 +8.58(+1.99%)
Jan 30, 2023 436.04 439.60 427.69 430.42 1,561,073 +1.60(+0.37%)
Jan 27, 2023 424.44 435.04 422.25 428.82 2,187,753 -5.70(-1.31%)
Jan 26, 2023 448.76 463.66 430.14 434.53 3,189,169 -19.42(-4.28%)
Jan 25, 2023 448.56 456.60 448.44 453.95 1,164,896 +3.90(+0.87%)
Jan 24, 2023 443.09 453.65 399.55 450.05 1,142,176 +8.27(+1.87%)
Jan 23, 2023 442.86 445.31 439.29 441.78 1,076,693 +0.11(+0.02%)
Jan 20, 2023 437.00 443.18 431.21 441.67 2,179,510 +8.28(+1.91%)
Jan 19, 2023 439.11 443.87 433.29 433.39 1,404,936 -3.68(-0.84%)
Jan 18, 2023 444.58 444.92 436.53 437.06 1,966,510 -9.32(-2.09%)
Jan 17, 2023 454.00 455.85 444.58 446.38 1,974,151 -5.74(-1.27%)
Jan 13, 2023 464.83 464.83 445.61 452.12 2,662,634 -26.01(-5.44%)
Jan 12, 2023 481.79 484.04 476.09 478.14 1,120,383 -4.85(-1.00%)
Jan 11, 2023 486.19 489.29 479.62 482.99 963,396 -2.80(-0.58%)
Jan 10, 2023 486.95 492.18 481.05 485.79 920,346 +0.37(+0.08%)
Jan 09, 2023 507.58 507.58 478.28 485.42 1,891,248 -25.49(-4.99%)
Jan 06, 2023 519.13 529.94 494.87 510.90 1,107,060 -6.96(-1.34%)
Jan 05, 2023 515.91 522.95 512.39 517.86 782,406 +2.03(+0.39%)
Jan 04, 2023 525.06 529.45 511.84 515.83 949,244 -13.60(-2.57%)
Jan 03, 2023 533.93 536.75 527.05 529.43 627,886 -5.17(-0.97%)
Dec 30, 2022 531.98 535.84 528.63 534.61 576,512 +3.54(+0.67%)
Dec 29, 2022 529.33 533.25 527.35 531.07 497,180 +1.56(+0.29%)
Dec 28, 2022 532.49 534.37 529.35 529.51 732,830 -0.76(-0.14%)
Dec 27, 2022 527.15 533.07 526.17 530.28 463,874 +6.29(+1.20%)
Dec 23, 2022 520.99 525.44 519.19 523.99 485,620 +3.33(+0.64%)
Dec 22, 2022 528.13 531.17 515.76 520.65 443,524 -7.27(-1.38%)
Dec 21, 2022 520.29 529.66 519.10 527.92 529,296 +9.03(+1.74%)
Dec 20, 2022 522.87 529.90 517.52 518.89 655,232 -2.89(-0.55%)
Dec 19, 2022 518.90 527.15 518.90 521.78 799,821 +2.60(+0.50%)
Dec 16, 2022 516.54 521.64 511.09 519.18 1,458,547 +1.35(+0.26%)
Dec 15, 2022 521.99 522.61 512.07 517.83 493,185 -3.22(-0.62%)
Dec 14, 2022 518.09 526.83 514.36 521.06 587,226 +6.07(+1.18%)
Dec 13, 2022 526.18 526.23 512.79 514.99 871,002 -9.40(-1.79%)
Dec 12, 2022 519.80 525.08 515.31 524.39 551,617 +6.11(+1.18%)
Dec 09, 2022 528.13 534.73 518.16 518.27 601,753 -11.38(-2.15%)
Dec 08, 2022 534.01 535.72 528.38 529.65 386,541 +0.33(+0.06%)
Dec 07, 2022 521.45 530.03 519.21 529.32 594,989 +8.23(+1.58%)
Dec 06, 2022 532.83 532.83 517.71 521.09 588,456 -9.43(-1.78%)
Dec 05, 2022 528.64 532.24 523.08 530.51 684,921 -4.09(-0.76%)
Dec 02, 2022 517.92 538.78 516.75 534.60 861,013 +14.99(+2.89%)
Dec 01, 2022 523.84 524.62 511.08 519.61 579,836 -2.93(-0.56%)
Nov 30, 2022 517.30 524.10 513.88 522.53 802,700 +4.84(+0.93%)
Nov 29, 2022 514.28 519.02 512.65 517.70 393,481 +3.40(+0.66%)
Nov 28, 2022 514.14 519.83 511.90 514.29 500,729 -2.89(-0.56%)
Nov 25, 2022 516.25 519.11 511.55 517.19 259,593 +7.08(+1.39%)
Nov 23, 2022 512.16 513.46 506.23 510.11 566,920 -2.26(-0.44%)
Nov 22, 2022 517.50 521.27 511.18 512.37 650,634 -3.14(-0.61%)
Nov 21, 2022 509.50 519.98 508.30 515.51 882,126 +7.28(+1.43%)
Nov 18, 2022 506.69 512.50 503.75 508.24 884,241 +1.53(+0.30%)
Nov 17, 2022 493.12 507.62 493.00 506.70 973,559 +13.40(+2.72%)
Nov 16, 2022 487.32 495.79 484.43 493.30 1,092,502 +4.31(+0.88%)
Nov 15, 2022 473.64 498.06 468.69 489.00 1,947,733 +18.54(+3.94%)
Nov 14, 2022 484.39 488.36 467.26 470.46 2,247,176 -10.70(-2.22%)
Nov 11, 2022 505.84 506.68 478.72 481.17 2,321,798 -37.98(-7.32%)
Nov 10, 2022 528.12 528.12 511.46 519.14 1,249,254 -1.51(-0.29%)
Nov 09, 2022 528.00 530.47 520.34 520.66 616,041 -7.61(-1.44%)
Nov 08, 2022 520.85 529.44 519.87 528.27 668,196 +6.02(+1.15%)
Nov 07, 2022 510.81 524.99 508.37 522.25 823,838 +11.72(+2.30%)
Nov 04, 2022 513.68 514.82 498.07 510.53 1,271,765 -2.68(-0.52%)
Nov 03, 2022 515.68 518.90 513.17 513.21 1,228,741 -4.68(-0.90%)
Nov 02, 2022 521.55 517.43 517.88 1,138,608 -5.45(-1.04%)
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.