Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 282.12 285.15 280.80 280.91 720,701 -4.85(-1.70%)
May 30, 2019 283.15 287.06 283.15 285.76 1,191,983 +3.50(+1.24%)
May 29, 2019 282.97 283.83 280.12 282.25 621,926 -2.05(-0.72%)
May 28, 2019 286.75 288.47 283.72 284.30 1,511,502 -3.54(-1.23%)
May 24, 2019 288.17 290.36 285.72 287.85 784,497 +0.90(+0.32%)
May 23, 2019 289.35 289.82 284.19 286.94 1,185,962 -5.11(-1.75%)
May 22, 2019 291.23 292.45 289.97 292.05 1,032,216 +0.36(+0.12%)
May 21, 2019 290.67 292.85 285.57 291.69 1,501,907 +1.53(+0.53%)
May 20, 2019 282.52 290.56 282.25 290.16 1,547,629 +7.28(+2.57%)
May 17, 2019 279.33 284.76 278.15 282.88 1,270,635 +1.83(+0.65%)
May 16, 2019 273.25 282.57 272.80 281.06 1,134,267 +9.43(+3.47%)
May 15, 2019 271.00 273.75 268.69 271.63 672,080 -1.06(-0.39%)
May 14, 2019 272.86 276.68 271.64 272.69 1,362,696 +0.15(+0.05%)
May 13, 2019 272.12 273.70 269.50 272.54 1,070,099 -4.91(-1.77%)
May 10, 2019 271.76 277.63 271.11 277.45 1,537,230 +5.35(+1.97%)
May 09, 2019 264.99 273.25 264.84 272.10 1,220,370 +4.10(+1.53%)
May 08, 2019 265.87 268.89 265.38 268.00 723,969 +2.01(+0.76%)
May 07, 2019 267.06 267.33 262.47 265.99 793,284 -2.73(-1.02%)
May 06, 2019 265.59 269.67 264.51 268.72 595,171 -0.65(-0.24%)
May 03, 2019 268.46 269.55 267.79 269.37 1,056,730 +1.95(+0.73%)
May 02, 2019 266.10 268.52 264.43 267.42 1,114,602 +0.57(+0.21%)
May 01, 2019 267.43 270.19 266.53 266.85 895,307 -0.55(-0.21%)
Apr 30, 2019 266.08 268.13 264.28 267.40 1,009,331 +3.61(+1.37%)
Apr 29, 2019 261.58 265.36 260.56 263.80 1,034,726 +2.65(+1.01%)
Apr 26, 2019 258.13 262.73 256.09 261.15 1,033,421 +3.63(+1.41%)
Apr 25, 2019 257.71 259.27 252.45 257.52 1,407,722 -0.75(-0.29%)
Apr 24, 2019 267.07 267.90 256.65 258.26 2,644,701 -11.63(-4.31%)
Apr 23, 2019 265.37 272.03 265.12 269.90 1,819,585 +8.97(+3.44%)
Apr 22, 2019 258.44 261.28 257.12 260.93 536,558 +1.60(+0.62%)
Apr 18, 2019 257.59 260.66 256.52 259.33 591,409 +2.20(+0.86%)
Apr 17, 2019 261.46 261.77 257.05 257.13 721,922 -2.62(-1.01%)
Apr 16, 2019 258.73 260.36 257.95 259.75 660,038 +1.28(+0.50%)
Apr 15, 2019 260.96 261.62 258.45 258.47 514,304 -2.61(-1.00%)
Apr 12, 2019 256.66 261.35 256.66 261.08 1,201,899 +5.22(+2.04%)
Apr 11, 2019 250.93 256.35 250.44 255.86 717,602 +6.33(+2.54%)
Apr 10, 2019 251.79 252.61 248.51 249.53 839,655 -2.71(-1.07%)
Apr 09, 2019 253.90 254.78 251.53 252.24 524,984 -3.16(-1.24%)
Apr 08, 2019 253.65 255.70 252.25 255.41 658,684 +0.55(+0.22%)
Apr 05, 2019 253.47 254.91 251.09 254.85 796,206 +4.88(+1.95%)
Apr 04, 2019 246.74 251.90 246.03 249.97 1,224,154 +3.92(+1.59%)
Apr 03, 2019 252.62 252.62 243.97 246.05 1,432,760 -6.06(-2.40%)
Apr 02, 2019 253.05 254.15 251.44 252.11 588,319 -0.72(-0.28%)
Apr 01, 2019 250.08 254.22 250.08 252.83 823,070 +4.16(+1.67%)
Mar 29, 2019 247.97 249.64 247.26 248.67 1,013,580 +2.40(+0.97%)
Mar 28, 2019 244.56 246.81 243.34 246.27 1,170,949 +2.84(+1.17%)
Mar 27, 2019 245.18 247.66 242.85 243.43 866,200 -1.78(-0.73%)
Mar 26, 2019 249.59 250.29 243.43 245.21 1,160,874 -2.54(-1.02%)
Mar 25, 2019 248.13 249.06 246.13 247.75 604,219 +0.22(+0.09%)
Mar 22, 2019 250.88 250.88 246.46 247.53 899,960 -3.80(-1.51%)
Mar 21, 2019 248.42 252.46 248.32 251.33 663,903 +1.86(+0.75%)
Mar 20, 2019 249.97 251.60 247.67 249.47 942,237 -0.51(-0.20%)
Mar 19, 2019 254.62 257.02 249.57 249.97 1,116,114 -3.58(-1.41%)
Mar 18, 2019 250.32 254.41 249.61 253.55 1,305,276 +3.39(+1.36%)
Mar 15, 2019 253.01 254.12 249.12 250.16 2,928,965 -3.26(-1.29%)
Mar 14, 2019 256.83 258.46 253.02 253.42 871,704 -4.07(-1.58%)
Mar 13, 2019 253.67 258.85 253.11 257.49 972,259 +3.68(+1.45%)
Mar 12, 2019 257.72 258.26 253.11 253.81 1,101,766 -3.74(-1.45%)
Mar 11, 2019 252.69 257.68 251.42 257.55 822,673 +3.01(+1.18%)
Mar 08, 2019 254.12 254.73 251.26 254.54 690,284 -0.44(-0.17%)
Mar 07, 2019 258.27 258.27 251.84 254.98 1,417,076 -3.71(-1.43%)
Mar 06, 2019 261.32 262.83 258.62 258.69 593,233 -2.22(-0.85%)
Mar 05, 2019 261.75 262.84 260.39 260.91 721,059 -0.21(-0.08%)
Mar 04, 2019 265.22 267.79 260.20 261.12 764,160 -3.60(-1.36%)
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.