Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 319.63 320.47 314.51 315.26 1,189,550 -5.72(-1.78%)
May 28, 2020 324.43 326.65 320.59 320.98 777,556 -0.23(-0.07%)
May 27, 2020 307.19 321.70 305.50 321.22 997,971 +17.60(+5.80%)
May 26, 2020 312.07 312.20 302.94 303.62 1,300,318 -1.61(-0.53%)
May 22, 2020 308.08 308.08 302.92 305.23 772,947 -2.06(-0.67%)
May 21, 2020 300.25 308.62 299.46 307.29 783,122 +7.22(+2.41%)
May 20, 2020 310.89 310.89 299.42 300.07 960,036 -6.21(-2.03%)
May 19, 2020 309.84 313.92 305.94 306.28 601,514 -3.88(-1.25%)
May 18, 2020 309.23 312.66 302.10 310.15 997,678 +8.93(+2.97%)
May 15, 2020 291.56 303.53 290.56 301.22 1,785,819 +9.08(+3.11%)
May 14, 2020 298.06 298.10 287.83 292.14 1,198,011 -7.99(-2.66%)
May 13, 2020 303.85 305.14 297.64 300.12 737,365 -4.73(-1.55%)
May 12, 2020 308.01 311.43 304.74 304.86 1,172,694 -1.83(-0.60%)
May 11, 2020 305.41 308.65 304.15 306.69 984,851 -0.17(-0.06%)
May 08, 2020 303.68 308.15 302.25 306.86 709,843 +3.29(+1.08%)
May 07, 2020 306.22 306.25 302.26 303.57 633,299 +1.04(+0.34%)
May 06, 2020 309.66 310.47 302.05 302.53 609,248 -5.35(-1.74%)
May 05, 2020 302.96 310.88 301.81 307.88 636,076 +5.79(+1.92%)
May 04, 2020 305.65 306.25 299.47 302.09 615,473 -5.15(-1.68%)
May 01, 2020 306.21 309.29 303.69 307.24 907,271 -2.44(-0.79%)
Apr 30, 2020 306.77 310.85 302.49 309.69 1,214,437 -1.09(-0.35%)
Apr 29, 2020 311.45 325.13 300.75 310.77 2,182,986 -11.89(-3.69%)
Apr 28, 2020 327.11 329.12 320.89 322.67 743,314 -0.26(-0.08%)
Apr 27, 2020 320.26 324.77 318.89 322.93 816,341 +5.15(+1.62%)
Apr 24, 2020 316.55 319.21 310.93 317.78 598,369 +3.26(+1.04%)
Apr 23, 2020 320.27 322.17 314.30 314.52 1,179,316 -5.79(-1.81%)
Apr 22, 2020 317.65 321.75 313.71 320.31 722,026 +7.80(+2.50%)
Apr 21, 2020 319.31 324.60 311.20 312.51 868,503 -9.58(-2.97%)
Apr 20, 2020 331.22 331.89 321.71 322.09 742,794 -11.60(-3.48%)
Apr 17, 2020 331.17 334.46 324.98 333.69 1,320,812 +9.42(+2.91%)
Apr 16, 2020 321.79 326.24 320.60 324.27 939,321 +1.83(+0.57%)
Apr 15, 2020 324.06 324.15 315.16 322.44 760,572 -4.21(-1.29%)
Apr 14, 2020 322.84 329.66 320.30 326.66 682,353 +9.31(+2.93%)
Apr 13, 2020 315.34 319.87 312.94 317.35 682,684 +2.06(+0.65%)
Apr 09, 2020 313.38 317.61 309.67 315.29 1,191,400 +6.54(+2.12%)
Apr 08, 2020 309.35 315.27 306.32 308.75 981,285 +3.89(+1.27%)
Apr 07, 2020 320.96 321.52 304.34 304.86 1,172,992 -6.38(-2.05%)
Apr 06, 2020 299.69 314.00 299.23 311.24 1,118,607 +17.53(+5.97%)
Apr 03, 2020 293.98 295.53 290.62 293.71 891,468 -0.64(-0.22%)
Apr 02, 2020 282.74 294.76 282.54 294.35 1,133,881 +6.84(+2.38%)
Apr 01, 2020 275.20 290.32 272.17 287.51 1,309,614 +4.16(+1.47%)
Mar 31, 2020 289.55 291.26 281.32 283.35 2,115,802 -10.46(-3.56%)
Mar 30, 2020 297.27 302.43 289.26 293.81 1,347,159 +1.47(+0.50%)
Mar 27, 2020 292.10 298.54 282.46 292.34 1,606,757 -8.47(-2.81%)
Mar 26, 2020 272.19 301.49 272.19 300.81 1,522,088 +30.75(+11.39%)
Mar 25, 2020 263.91 282.82 261.30 270.06 1,725,123 +6.63(+2.52%)
Mar 24, 2020 262.47 265.98 255.33 263.43 1,767,467 +10.69(+4.23%)
Mar 23, 2020 263.03 265.28 246.60 252.74 1,598,915 -13.26(-4.99%)
Mar 20, 2020 281.84 282.05 257.34 266.00 1,888,324 -12.07(-4.34%)
Mar 19, 2020 300.77 302.50 271.14 278.07 1,827,551 -24.44(-8.08%)
Mar 18, 2020 281.91 305.17 279.66 302.50 1,899,976 +3.44(+1.15%)
Mar 17, 2020 270.06 299.59 269.33 299.07 2,256,540 +34.41(+13.00%)
Mar 16, 2020 257.17 281.37 257.17 264.66 1,623,189 -29.88(-10.15%)
Mar 13, 2020 284.39 295.62 271.21 294.54 2,463,737 +22.48(+8.26%)
Mar 12, 2020 278.14 289.36 270.90 272.07 2,696,879 -25.62(-8.60%)
Mar 11, 2020 304.80 309.39 292.08 297.68 1,584,948 -15.96(-5.09%)
Mar 10, 2020 304.09 313.87 301.22 313.64 1,950,509 +20.24(+6.90%)
Mar 09, 2020 287.46 300.38 262.23 293.40 1,447,286 -14.69(-4.77%)
Mar 06, 2020 299.06 310.84 295.80 308.09 1,453,427 +1.11(+0.36%)
Mar 05, 2020 317.94 320.33 305.18 306.98 1,296,314 -17.97(-5.53%)
Mar 04, 2020 314.28 325.91 309.55 324.95 1,274,559 +16.47(+5.34%)
Mar 03, 2020 314.67 325.82 308.13 308.48 1,289,769 -6.19(-1.97%)
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.