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: 7:00 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 (%)
Jan 31, 2020 356.12 357.05 345.67 347.99 1,169,503 -9.57(-2.68%)
Jan 30, 2020 346.62 357.68 342.98 357.56 1,504,109 +2.06(+0.58%)
Jan 29, 2020 357.19 357.19 351.30 355.49 688,447 +0.75(+0.21%)
Jan 28, 2020 353.50 356.73 347.66 354.74 725,986 +2.57(+0.73%)
Jan 27, 2020 351.51 353.95 349.11 352.17 716,069 -2.39(-0.67%)
Jan 24, 2020 355.84 356.91 353.22 354.55 794,379 +0.13(+0.04%)
Jan 23, 2020 349.13 354.55 348.16 354.42 1,183,410 +5.74(+1.65%)
Jan 22, 2020 351.64 353.35 348.59 348.68 930,279 -2.61(-0.74%)
Jan 21, 2020 352.45 354.14 347.42 351.29 1,529,399 -1.71(-0.48%)
Jan 17, 2020 357.38 357.38 351.44 353.00 1,332,254 -3.54(-0.99%)
Jan 16, 2020 354.53 357.31 352.63 356.54 903,156 +3.27(+0.93%)
Jan 15, 2020 348.09 354.68 348.09 353.27 700,221 +5.19(+1.49%)
Jan 14, 2020 349.13 349.48 346.60 348.08 797,169 -2.01(-0.57%)
Jan 13, 2020 349.06 350.95 348.21 350.08 718,374 +2.27(+0.65%)
Jan 10, 2020 345.94 348.38 343.52 347.82 1,268,208 +1.89(+0.55%)
Jan 09, 2020 344.26 346.99 342.97 345.93 798,333 +1.92(+0.56%)
Jan 08, 2020 349.50 352.35 341.05 344.01 1,412,663 -4.35(-1.25%)
Jan 07, 2020 347.10 349.97 344.75 348.36 935,717 -0.80(-0.23%)
Jan 06, 2020 352.98 355.13 346.14 349.16 2,293,309 +0.76(+0.22%)
Jan 03, 2020 342.02 349.15 340.37 348.39 2,799,273 +17.94(+5.43%)
Jan 02, 2020 319.99 330.45 319.23 330.45 1,013,876 +10.90(+3.41%)
Dec 31, 2019 323.55 324.21 318.40 319.56 977,259 -4.74(-1.46%)
Dec 30, 2019 323.02 325.86 322.27 324.30 619,487 +2.44(+0.76%)
Dec 27, 2019 323.77 324.23 320.90 321.85 384,057 -1.41(-0.44%)
Dec 26, 2019 322.96 324.21 321.46 323.26 465,786 +0.82(+0.25%)
Dec 24, 2019 324.06 324.31 321.28 322.45 246,817 -0.97(-0.30%)
Dec 23, 2019 323.80 326.00 321.91 323.41 702,082 +2.05(+0.64%)
Dec 20, 2019 319.53 321.65 316.27 321.36 1,651,835 +3.44(+1.08%)
Dec 19, 2019 314.75 319.11 314.02 317.92 1,526,970 +3.26(+1.04%)
Dec 18, 2019 321.04 321.96 314.38 314.66 1,232,912 -6.63(-2.06%)
Dec 17, 2019 320.89 322.62 319.15 321.30 811,260 +1.07(+0.33%)
Dec 16, 2019 319.89 321.15 318.51 320.23 1,047,237 +0.04(+0.01%)
Dec 13, 2019 320.11 322.84 318.46 320.19 932,265 -1.16(-0.36%)
Dec 12, 2019 324.02 325.01 319.60 321.35 793,990 -2.61(-0.81%)
Dec 11, 2019 321.19 324.11 320.15 323.96 618,353 +3.93(+1.23%)
Dec 10, 2019 318.71 322.38 318.71 320.03 1,120,643 +1.33(+0.42%)
Dec 09, 2019 320.29 321.08 314.60 318.70 1,224,114 -1.59(-0.50%)
Dec 06, 2019 321.54 323.44 319.88 320.29 1,019,669 +0.32(+0.10%)
Dec 05, 2019 320.21 320.62 317.64 319.97 865,336 +1.12(+0.35%)
Dec 04, 2019 320.28 323.18 318.80 318.85 763,022 +0.06(+0.02%)
Dec 03, 2019 316.04 319.70 314.69 318.80 1,550,178 +1.32(+0.42%)
Dec 02, 2019 326.80 327.94 317.37 317.48 970,188 -9.33(-2.85%)
Nov 29, 2019 326.09 326.94 324.14 326.80 334,866 +0.19(+0.06%)
Nov 27, 2019 326.10 328.71 324.54 326.61 669,438 -0.89(-0.27%)
Nov 26, 2019 324.20 330.07 323.18 327.50 1,430,242 +3.79(+1.17%)
Nov 25, 2019 324.25 324.84 322.89 323.71 1,118,221 +0.55(+0.17%)
Nov 22, 2019 323.18 323.98 320.97 323.17 681,107 +0.87(+0.27%)
Nov 21, 2019 326.51 327.67 322.19 322.30 899,860 -4.42(-1.35%)
Nov 20, 2019 327.21 330.40 326.19 326.72 848,503 -0.50(-0.15%)
Nov 19, 2019 331.10 331.87 326.36 327.22 863,089 -2.92(-0.89%)
Nov 18, 2019 329.38 331.51 329.00 330.14 1,009,147 +0.04(+0.01%)
Nov 15, 2019 331.77 333.04 329.69 330.11 988,707 +0.90(+0.27%)
Nov 14, 2019 326.87 331.00 326.87 329.21 678,508 +1.82(+0.56%)
Nov 13, 2019 326.22 329.26 324.42 327.39 568,850 +1.88(+0.58%)
Nov 12, 2019 323.42 326.42 323.38 325.51 565,734 +1.56(+0.48%)
Nov 11, 2019 322.65 325.54 321.56 323.94 604,034 -0.10(-0.03%)
Nov 08, 2019 317.40 324.58 317.40 324.05 900,975 +6.18(+1.95%)
Nov 07, 2019 318.40 319.61 315.75 317.86 1,293,564 -0.55(-0.17%)
Nov 06, 2019 313.93 318.73 312.93 318.41 1,316,395 +5.71(+1.83%)
Nov 05, 2019 314.69 317.62 310.93 312.70 2,662,282 -2.61(-0.83%)
Nov 04, 2019 327.32 327.32 313.26 315.31 2,211,521 -10.61(-3.25%)
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.