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 (%)
Mar 31, 2022 434.35 442.04 431.20 431.70 671,299 -5.90(-1.35%)
Mar 30, 2022 433.89 440.65 432.93 437.60 646,468 +6.78(+1.57%)
Mar 29, 2022 419.60 434.97 416.41 430.82 925,936 -0.47(-0.11%)
Mar 28, 2022 438.11 439.98 429.17 431.29 684,987 -10.99(-2.48%)
Mar 25, 2022 437.63 444.45 437.63 442.28 497,781 +3.49(+0.79%)
Mar 24, 2022 431.48 439.34 430.60 438.79 688,465 +7.38(+1.71%)
Mar 23, 2022 432.45 436.31 427.16 431.41 608,251 +0.60(+0.14%)
Mar 22, 2022 431.59 432.45 423.32 430.81 770,508 -0.29(-0.07%)
Mar 21, 2022 420.13 432.71 417.11 431.10 1,339,644 +18.00(+4.36%)
Mar 18, 2022 413.19 418.37 409.62 413.10 1,891,728 -0.82(-0.20%)
Mar 17, 2022 416.08 419.89 409.88 413.92 1,013,610 +4.22(+1.03%)
Mar 16, 2022 415.48 427.73 401.79 409.70 1,945,632 -22.58(-5.22%)
Mar 15, 2022 428.15 432.81 421.71 432.28 857,227 +6.18(+1.45%)
Mar 14, 2022 424.05 427.29 416.26 426.10 946,512 +4.94(+1.17%)
Mar 11, 2022 432.14 434.25 420.57 421.16 1,218,203 -8.02(-1.87%)
Mar 10, 2022 434.86 426.50 429.18 1,494,734 -5.12(-1.18%)
Mar 09, 2022 426.20 440.99 422.27 434.31 1,792,967 +0.69(+0.16%)
Mar 08, 2022 459.63 461.21 432.64 433.62 2,536,007 -27.74(-6.01%)
Mar 07, 2022 456.02 473.79 455.57 461.36 2,487,854 +9.06(+2.00%)
Mar 04, 2022 438.38 456.53 434.39 452.31 1,747,257 +18.22(+4.20%)
Mar 03, 2022 436.70 439.30 426.05 434.08 1,477,428 -3.57(-0.82%)
Mar 02, 2022 436.09 441.66 420.93 437.65 1,848,614 -2.62(-0.59%)
Mar 01, 2022 428.91 441.23 428.32 440.27 2,316,696 +13.48(+3.16%)
Feb 28, 2022 399.93 427.57 399.56 426.80 2,696,542 +31.34(+7.93%)
Feb 25, 2022 379.69 396.81 388.20 395.45 1,305,297 +15.20(+4.00%)
Feb 24, 2022 380.37 387.37 374.96 380.25 1,610,037 +9.05(+2.44%)
Feb 23, 2022 377.28 379.39 370.01 371.20 692,776 -4.47(-1.19%)
Feb 22, 2022 379.65 381.23 371.97 375.67 747,984 -0.50(-0.13%)
Feb 18, 2022 376.17 0 -6.60(-1.72%)
Feb 17, 2022 377.63 385.89 376.32 382.77 923,456 +4.28(+1.13%)
Feb 16, 2022 370.15 379.07 369.97 378.49 1,129,523 +8.55(+2.31%)
Feb 15, 2022 372.26 373.93 365.64 369.94 819,215 -5.61(-1.49%)
Feb 14, 2022 381.70 382.03 368.03 375.55 1,778,458 -8.38(-2.18%)
Feb 11, 2022 368.23 385.76 365.61 383.93 1,843,630 +16.63(+4.53%)
Feb 10, 2022 368.01 371.45 365.29 367.30 942,366 -2.25(-0.61%)
Feb 09, 2022 365.46 369.85 364.99 369.55 730,924 +4.85(+1.33%)
Feb 08, 2022 359.87 365.36 357.34 364.70 631,575 +5.92(+1.65%)
Feb 07, 2022 356.26 361.12 354.01 358.78 561,316 +3.28(+0.92%)
Feb 04, 2022 357.95 360.47 352.86 355.50 553,807 -3.90(-1.09%)
Feb 03, 2022 358.14 360.35 359.40 702,890 +2.72(+0.76%)
Feb 02, 2022 353.24 357.59 351.17 356.68 795,434 +0.39(+0.11%)
Feb 01, 2022 355.63 357.60 350.57 356.30 933,942 +0.65(+0.18%)
Jan 31, 2022 362.24 352.74 355.64 1,187,621 -9.90(-2.71%)
Jan 28, 2022 356.17 366.07 355.11 365.55 957,900 +5.97(+1.66%)
Jan 27, 2022 374.73 376.12 357.05 359.58 1,869,942 -28.11(-7.25%)
Jan 26, 2022 387.01 393.00 383.81 387.69 1,155,619 +0.05(+0.01%)
Jan 25, 2022 384.31 389.20 377.87 387.64 1,027,239 +0.12(+0.03%)
Jan 24, 2022 382.66 389.15 379.52 387.53 1,355,538 +4.09(+1.07%)
Jan 21, 2022 384.35 391.89 382.49 383.44 965,310 +1.35(+0.35%)
Jan 20, 2022 386.02 388.82 381.68 382.10 877,773 -4.08(-1.06%)
Jan 19, 2022 387.52 393.21 386.01 386.17 593,002 +0.02(+0.01%)
Jan 18, 2022 387.79 388.43 380.63 386.15 805,820 -1.75(-0.45%)
Jan 14, 2022 387.90 0 +5.62(+1.47%)
Jan 13, 2022 380.29 384.46 379.17 382.29 691,995 +2.00(+0.53%)
Jan 12, 2022 385.85 386.73 378.48 380.29 743,494 -4.88(-1.27%)
Jan 11, 2022 382.37 386.21 380.26 385.16 629,280 -1.57(-0.41%)
Jan 10, 2022 389.39 391.16 383.85 386.73 1,058,927 +1.74(+0.45%)
Jan 07, 2022 382.97 385.69 382.97 384.99 945,075 +3.03(+0.79%)
Jan 06, 2022 382.24 384.42 379.20 381.96 794,953 +2.19(+0.58%)
Jan 05, 2022 375.97 384.17 375.14 379.77 1,115,679 -1.92(-0.50%)
Jan 04, 2022 372.61 382.52 372.61 381.69 770,147 +11.02(+2.97%)
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.