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

Northrop Grumman (NY: NOC )

465.65 +0.50 (+0.11%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
Feb 28, 2019 262.80 267.71 262.61 266.25 1,130,207 +2.93(+1.11%)
Feb 27, 2019 262.34 263.86 261.13 263.32 881,004 +0.20(+0.08%)
Feb 26, 2019 263.28 265.39 262.41 263.12 577,485 -0.46(-0.17%)
Feb 25, 2019 266.29 266.44 263.10 263.58 597,155 -1.52(-0.58%)
Feb 22, 2019 264.45 265.28 262.61 265.10 668,352 +2.21(+0.84%)
Feb 21, 2019 263.69 263.81 261.15 262.89 665,881 -0.66(-0.25%)
Feb 20, 2019 263.20 263.74 261.80 263.55 1,121,209 +0.80(+0.30%)
Feb 19, 2019 261.51 263.09 260.22 262.75 711,999 +0.34(+0.13%)
Feb 15, 2019 259.15 262.50 258.36 262.41 1,016,518 +5.83(+2.27%)
Feb 14, 2019 257.49 257.89 255.23 256.58 881,776 -2.47(-0.95%)
Feb 13, 2019 261.47 261.59 258.56 259.05 703,470 -0.71(-0.27%)
Feb 12, 2019 258.56 260.54 257.44 259.76 742,886 +2.39(+0.93%)
Feb 11, 2019 256.86 258.87 256.45 257.38 1,279,176 +0.78(+0.30%)
Feb 08, 2019 253.69 256.68 252.87 256.60 794,404 +1.91(+0.75%)
Feb 07, 2019 255.58 257.09 252.16 254.69 898,809 -1.72(-0.67%)
Feb 06, 2019 254.57 257.53 254.38 256.41 971,721 +1.78(+0.70%)
Feb 05, 2019 256.03 257.13 251.15 254.62 918,544 -0.25(-0.10%)
Feb 04, 2019 249.61 255.03 249.29 254.87 1,437,209 +5.28(+2.11%)
Feb 01, 2019 253.21 255.09 249.21 249.59 1,729,230 -2.37(-0.94%)
Jan 31, 2019 248.41 260.19 246.43 251.96 2,175,957 -4.82(-1.88%)
Jan 30, 2019 256.51 258.93 252.49 256.78 1,471,812 +0.63(+0.25%)
Jan 29, 2019 250.75 257.39 249.96 256.15 1,700,618 +5.33(+2.13%)
Jan 28, 2019 246.73 251.00 244.95 250.82 833,228 +1.33(+0.54%)
Jan 25, 2019 249.89 250.77 247.80 249.48 1,056,763 +2.76(+1.12%)
Jan 24, 2019 247.49 248.44 244.05 246.72 938,776 -0.38(-0.15%)
Jan 23, 2019 244.07 249.98 243.23 247.10 1,123,621 +5.03(+2.08%)
Jan 22, 2019 244.06 245.31 240.28 242.07 581,175 -2.76(-1.13%)
Jan 18, 2019 243.51 247.34 242.85 244.83 1,648,083 +3.36(+1.39%)
Jan 17, 2019 233.06 244.03 232.77 241.47 1,539,086 +7.63(+3.26%)
Jan 16, 2019 236.99 236.99 233.73 233.85 733,506 -2.93(-1.24%)
Jan 15, 2019 238.00 239.50 233.52 236.77 1,001,466 -0.93(-0.39%)
Jan 14, 2019 234.54 240.36 233.07 237.71 1,060,912 +3.57(+1.53%)
Jan 11, 2019 233.39 234.28 230.83 234.13 730,646 -1.47(-0.62%)
Jan 10, 2019 229.59 235.78 228.92 235.60 1,151,686 +5.04(+2.19%)
Jan 09, 2019 229.43 231.52 228.12 230.56 789,226 +1.09(+0.47%)
Jan 08, 2019 229.88 231.70 226.78 229.48 1,142,567 +1.03(+0.45%)
Jan 07, 2019 226.40 229.83 224.04 228.44 1,397,346 +1.76(+0.78%)
Jan 04, 2019 222.54 226.72 221.76 226.68 1,233,274 +7.30(+3.33%)
Jan 03, 2019 223.82 224.08 217.90 219.38 1,259,397 -5.90(-2.62%)
Jan 02, 2019 220.53 225.45 216.78 225.28 1,622,865 +1.34(+0.60%)
Dec 31, 2018 222.48 225.78 221.03 223.94 1,215,666 +2.42(+1.09%)
Dec 28, 2018 220.71 225.15 218.61 221.51 1,391,192 +2.45(+1.12%)
Dec 27, 2018 211.27 219.11 208.48 219.06 1,370,226 +6.34(+2.98%)
Dec 26, 2018 207.14 213.12 204.49 212.72 1,788,835 +5.86(+2.83%)
Dec 24, 2018 212.69 214.16 206.77 206.86 890,643 -8.24(-3.83%)
Dec 21, 2018 217.88 221.53 213.84 215.10 3,340,349 -7.66(-3.44%)
Dec 20, 2018 229.88 231.34 221.02 222.76 1,666,437 -8.90(-3.84%)
Dec 19, 2018 234.82 239.43 229.43 231.66 1,434,986 -3.28(-1.40%)
Dec 18, 2018 237.02 239.17 232.51 234.94 1,100,896 -0.27(-0.12%)
Dec 17, 2018 238.81 240.53 233.93 235.22 1,129,614 -5.00(-2.08%)
Dec 14, 2018 242.31 244.35 239.04 240.22 1,209,105 -4.70(-1.92%)
Dec 13, 2018 246.59 247.40 242.79 244.92 1,899,894 -2.07(-0.84%)
Dec 12, 2018 247.04 249.48 246.44 246.99 1,604,800 +1.93(+0.79%)
Dec 11, 2018 251.50 255.14 241.57 245.06 2,104,489 -2.04(-0.83%)
Dec 10, 2018 238.30 248.72 238.30 247.10 3,291,891 +11.60(+4.93%)
Dec 07, 2018 234.95 238.68 233.50 235.49 1,920,176 +0.48(+0.21%)
Dec 06, 2018 225.43 235.01 224.55 235.01 2,945,245 +6.56(+2.87%)
Dec 04, 2018 237.94 238.85 227.35 228.45 3,163,511 -10.63(-4.45%)
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.