Skip to main content

Northrop Grumman (NY: NOC )

479.28 +1.92 (+0.40%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 432.41 435.92 429.26 430.12 1,519,563 -2.64(-0.61%)
May 30, 2023 429.53 435.68 427.00 432.76 886,924 -0.16(-0.04%)
May 26, 2023 427.28 436.06 427.28 432.91 875,827 +6.60(+1.55%)
May 25, 2023 431.06 432.65 421.98 426.32 925,953 -7.80(-1.80%)
May 24, 2023 435.68 438.94 434.06 434.12 675,852 -1.56(-0.36%)
May 23, 2023 433.85 438.47 432.95 435.68 588,252 -0.04(-0.01%)
May 22, 2023 434.75 437.79 431.16 435.72 517,322 -0.24(-0.05%)
May 19, 2023 437.97 438.89 433.48 435.95 471,614 -0.28(-0.07%)
May 18, 2023 438.67 439.50 430.49 436.24 527,355 -3.68(-0.84%)
May 17, 2023 431.71 440.96 430.32 439.92 771,193 +11.52(+2.69%)
May 16, 2023 432.69 433.04 428.22 428.40 456,461 -3.68(-0.85%)
May 15, 2023 431.47 432.78 428.76 432.08 499,312 +0.60(+0.14%)
May 12, 2023 429.84 434.48 427.56 431.48 762,145 +2.86(+0.67%)
May 11, 2023 431.62 433.00 425.99 428.62 710,795 -7.06(-1.62%)
May 10, 2023 435.75 437.62 431.42 435.68 569,050 +0.71(+0.16%)
May 09, 2023 435.65 437.70 433.55 434.97 470,029 +0.07(+0.02%)
May 08, 2023 440.89 443.47 434.54 434.90 425,050 -4.50(-1.02%)
May 05, 2023 436.10 441.01 434.60 439.40 482,761 +4.50(+1.04%)
May 04, 2023 435.92 437.89 427.98 434.89 656,576 -1.45(-0.33%)
May 03, 2023 440.10 444.77 436.21 436.35 528,936 -5.02(-1.14%)
May 02, 2023 453.18 453.19 441.14 441.36 783,355 -13.68(-3.01%)
May 01, 2023 454.28 458.30 451.96 455.04 640,932 +1.43(+0.31%)
Apr 28, 2023 452.73 453.91 447.97 453.62 720,762 +3.53(+0.78%)
Apr 27, 2023 444.97 452.05 435.65 450.08 1,394,128 +8.45(+1.91%)
Apr 26, 2023 455.01 456.62 441.62 441.64 1,458,603 -16.11(-3.52%)
Apr 25, 2023 462.31 462.31 456.71 457.75 703,080 -5.36(-1.16%)
Apr 24, 2023 463.34 464.79 458.76 463.11 603,609 -1.05(-0.23%)
Apr 21, 2023 467.83 467.83 461.05 464.16 1,545,098 -2.15(-0.46%)
Apr 20, 2023 470.46 470.46 464.24 466.31 520,311 -2.84(-0.61%)
Apr 19, 2023 472.49 474.78 468.30 469.15 490,754 -2.36(-0.50%)
Apr 18, 2023 467.85 475.38 467.85 471.51 768,846 +4.60(+0.99%)
Apr 17, 2023 465.14 469.75 463.56 466.91 608,512 +2.18(+0.47%)
Apr 14, 2023 462.74 465.24 460.99 464.73 510,408 -1.56(-0.34%)
Apr 13, 2023 464.17 468.17 461.88 466.29 549,115 +1.37(+0.29%)
Apr 12, 2023 459.67 466.85 458.30 464.93 584,634 +4.43(+0.96%)
Apr 11, 2023 468.22 468.22 459.77 460.50 668,074 -8.13(-1.74%)
Apr 10, 2023 463.16 470.24 463.16 468.63 605,004 +6.05(+1.31%)
Apr 06, 2023 466.80 468.36 460.52 462.58 585,580 -0.51(-0.11%)
Apr 05, 2023 459.47 465.74 459.47 463.10 718,959 +2.76(+0.60%)
Apr 04, 2023 460.95 464.11 457.28 460.33 503,630 -1.07(-0.23%)
Apr 03, 2023 455.61 463.73 454.97 461.40 587,307 +7.35(+1.62%)
Mar 31, 2023 455.30 455.63 451.83 454.06 651,422 +0.73(+0.16%)
Mar 30, 2023 452.82 455.24 450.89 453.33 550,654 -0.58(-0.13%)
Mar 29, 2023 451.76 454.90 449.90 453.91 594,080 +2.53(+0.56%)
Mar 28, 2023 450.70 453.84 450.00 451.38 521,380 +0.74(+0.16%)
Mar 27, 2023 451.47 452.17 447.63 450.65 637,153 +2.95(+0.66%)
Mar 24, 2023 437.69 448.63 435.65 447.69 1,023,382 +10.63(+2.43%)
Mar 23, 2023 436.64 438.66 433.40 437.06 1,142,857 +0.83(+0.19%)
Mar 22, 2023 442.75 444.89 435.73 436.24 761,346 -6.27(-1.42%)
Mar 21, 2023 446.26 447.12 439.65 442.51 691,602 +0.71(+0.16%)
Mar 20, 2023 437.88 444.80 437.62 441.81 673,501 +5.57(+1.28%)
Mar 17, 2023 442.35 442.69 433.98 436.24 1,626,292 -6.44(-1.46%)
Mar 16, 2023 441.66 448.40 440.57 442.68 1,098,828 +1.23(+0.28%)
Mar 15, 2023 441.52 448.81 432.57 441.45 1,545,148 -4.68(-1.05%)
Mar 14, 2023 450.30 452.35 441.77 446.13 1,813,065 -4.01(-0.89%)
Mar 13, 2023 447.14 455.19 446.19 450.14 1,258,118 -2.01(-0.44%)
Mar 10, 2023 450.92 455.50 449.60 452.15 785,324 +0.73(+0.16%)
Mar 09, 2023 461.84 461.84 450.60 451.42 848,969 -6.11(-1.33%)
Mar 08, 2023 464.17 467.74 453.27 457.53 1,118,021 -6.83(-1.47%)
Mar 07, 2023 463.05 468.07 462.87 464.36 938,775 +1.95(+0.42%)
Mar 06, 2023 458.88 466.53 458.23 462.42 774,058 +2.79(+0.61%)
Mar 03, 2023 462.38 462.89 456.81 459.62 739,134 -0.88(-0.19%)
Mar 02, 2023 452.69 461.10 452.69 460.50 558,261 +5.62(+1.24%)
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.