Skip to main content

Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 432.56 439.06 426.88 439.04 1,346,964 +8.58(+1.99%)
Jan 30, 2023 436.07 439.64 427.72 430.46 1,560,939 +1.60(+0.37%)
Jan 27, 2023 424.48 435.07 422.28 428.86 2,187,566 -5.70(-1.31%)
Jan 26, 2023 448.80 463.70 430.17 434.56 3,188,896 -19.42(-4.28%)
Jan 25, 2023 448.60 456.64 448.48 453.99 1,164,797 +3.90(+0.87%)
Jan 24, 2023 443.13 453.69 399.58 450.09 1,142,079 +8.27(+1.87%)
Jan 23, 2023 442.89 445.35 439.33 441.81 1,076,601 +0.11(+0.02%)
Jan 20, 2023 437.03 443.22 431.25 441.71 2,179,323 +8.28(+1.91%)
Jan 19, 2023 439.15 443.91 433.33 433.43 1,404,835 -3.67(-0.84%)
Jan 18, 2023 444.62 444.96 436.56 437.10 1,966,342 -9.32(-2.09%)
Jan 17, 2023 454.04 455.89 444.62 446.42 1,973,982 -5.74(-1.27%)
Jan 13, 2023 464.87 464.87 445.65 452.16 2,662,406 -26.02(-5.44%)
Jan 12, 2023 481.83 484.08 476.13 478.18 1,120,287 -4.85(-1.00%)
Jan 11, 2023 486.24 489.33 479.66 483.03 963,313 -2.80(-0.58%)
Jan 10, 2023 486.99 492.22 481.09 485.83 920,275 +0.37(+0.08%)
Jan 09, 2023 507.63 507.63 478.32 485.46 1,891,087 -25.49(-4.99%)
Jan 06, 2023 519.17 529.98 494.91 510.95 1,106,965 -6.96(-1.34%)
Jan 05, 2023 515.96 522.99 512.44 517.91 782,339 +2.03(+0.39%)
Jan 04, 2023 525.11 529.50 511.88 515.88 949,163 -13.60(-2.57%)
Jan 03, 2023 533.98 536.80 527.10 529.48 627,832 -5.17(-0.97%)
Dec 30, 2022 532.03 535.89 528.67 534.65 576,462 +3.54(+0.67%)
Dec 29, 2022 529.37 533.29 527.40 531.12 497,137 +1.56(+0.29%)
Dec 28, 2022 532.54 534.42 529.39 529.56 732,767 -0.76(-0.14%)
Dec 27, 2022 527.20 533.11 526.22 530.32 463,835 +6.29(+1.20%)
Dec 23, 2022 521.03 525.48 519.23 524.03 485,578 +3.33(+0.64%)
Dec 22, 2022 528.17 531.21 515.81 520.70 443,486 -7.27(-1.38%)
Dec 21, 2022 520.34 529.70 519.14 527.97 529,250 +9.04(+1.74%)
Dec 20, 2022 522.91 529.95 517.56 518.93 655,176 -2.89(-0.55%)
Dec 19, 2022 518.95 527.20 518.95 521.83 799,753 +2.60(+0.50%)
Dec 16, 2022 516.58 521.69 511.13 519.23 1,458,423 +1.35(+0.26%)
Dec 15, 2022 522.03 522.66 512.12 517.88 493,143 -3.22(-0.62%)
Dec 14, 2022 518.13 526.87 514.41 521.10 587,176 +6.07(+1.18%)
Dec 13, 2022 526.23 526.27 512.83 515.03 870,927 -9.40(-1.79%)
Dec 12, 2022 519.85 525.13 515.36 524.43 551,570 +6.11(+1.18%)
Dec 09, 2022 528.17 534.77 518.21 518.32 601,701 -11.38(-2.15%)
Dec 08, 2022 534.05 535.77 528.43 529.69 386,508 +0.33(+0.06%)
Dec 07, 2022 521.49 530.08 519.26 529.36 594,938 +8.23(+1.58%)
Dec 06, 2022 532.88 532.88 517.75 521.13 588,405 -9.43(-1.78%)
Dec 05, 2022 528.68 532.28 523.12 530.56 684,862 -4.09(-0.76%)
Dec 02, 2022 517.97 538.83 516.80 534.64 860,939 +14.99(+2.89%)
Dec 01, 2022 523.88 524.67 511.12 519.65 579,786 -2.93(-0.56%)
Nov 30, 2022 517.35 524.15 513.93 522.58 802,632 +4.84(+0.94%)
Nov 29, 2022 514.33 519.06 512.69 517.74 393,447 +3.40(+0.66%)
Nov 28, 2022 514.18 519.88 511.95 514.34 500,687 -2.89(-0.56%)
Nov 25, 2022 516.29 519.15 511.60 517.23 259,570 +7.08(+1.39%)
Nov 23, 2022 512.21 513.50 506.28 510.15 566,872 -2.26(-0.44%)
Nov 22, 2022 517.55 521.32 511.22 512.41 650,578 -3.15(-0.61%)
Nov 21, 2022 509.54 520.02 508.35 515.56 882,050 +7.28(+1.43%)
Nov 18, 2022 506.74 512.55 503.80 508.28 884,165 +1.53(+0.30%)
Nov 17, 2022 493.16 507.66 493.04 506.75 973,476 +13.40(+2.72%)
Nov 16, 2022 487.36 495.83 484.47 493.35 1,092,408 +4.31(+0.88%)
Nov 15, 2022 473.69 498.10 468.73 489.04 1,947,567 +18.54(+3.94%)
Nov 14, 2022 484.43 488.40 467.30 470.50 2,246,983 -10.70(-2.22%)
Nov 11, 2022 505.89 506.73 478.76 481.21 2,321,599 -37.98(-7.32%)
Nov 10, 2022 528.16 528.16 511.50 519.19 1,249,147 -1.51(-0.29%)
Nov 09, 2022 528.05 530.52 520.38 520.70 615,988 -7.61(-1.44%)
Nov 08, 2022 520.90 529.49 519.91 528.31 668,139 +6.02(+1.15%)
Nov 07, 2022 510.85 525.04 508.42 522.29 823,767 +11.72(+2.30%)
Nov 04, 2022 513.73 514.86 498.11 510.57 1,271,656 -2.68(-0.52%)
Nov 03, 2022 515.72 518.95 513.21 513.25 1,228,636 -4.68(-0.90%)
Nov 02, 2022 521.59 517.47 517.93 1,138,511 -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.