Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrop Grumman (NY: NOC )

452.05 +1.70 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 447.56 453.84 444.36 450.18 776,569 +4.52(+1.01%)
Jun 29, 2023 437.30 445.87 436.94 445.65 537,802 +8.45(+1.93%)
Jun 28, 2023 443.25 445.01 435.24 437.20 626,636 -5.71(-1.29%)
Jun 27, 2023 442.71 445.87 439.85 442.91 541,844 +0.41(+0.09%)
Jun 26, 2023 444.05 444.38 437.34 442.49 753,544 -5.96(-1.33%)
Jun 23, 2023 452.49 454.44 447.05 448.45 562,656 -3.96(-0.88%)
Jun 22, 2023 455.26 455.30 450.19 452.41 460,064 -4.36(-0.95%)
Jun 21, 2023 448.63 456.92 448.57 456.77 501,561 +8.03(+1.79%)
Jun 20, 2023 453.29 455.01 448.49 448.74 516,711 -3.96(-0.87%)
Jun 16, 2023 447.51 453.25 447.02 452.70 1,193,801 +5.41(+1.21%)
Jun 15, 2023 444.14 449.17 441.25 447.28 551,334 +4.91(+1.11%)
Jun 14, 2023 445.33 447.85 440.66 442.38 516,445 -3.21(-0.72%)
Jun 13, 2023 444.63 448.23 439.67 445.59 617,403 -2.33(-0.52%)
Jun 12, 2023 448.36 448.36 442.71 447.92 791,604 -0.74(-0.16%)
Jun 09, 2023 450.82 454.04 448.59 448.66 648,868 -1.19(-0.27%)
Jun 08, 2023 448.14 452.19 446.82 449.85 638,174 +2.09(+0.47%)
Jun 07, 2023 442.37 448.89 438.77 447.76 824,477 +5.19(+1.17%)
Jun 06, 2023 441.98 443.83 438.70 442.57 704,732 +2.52(+0.57%)
Jun 05, 2023 441.13 441.48 436.60 440.06 889,123 +1.70(+0.39%)
Jun 02, 2023 436.47 441.62 433.33 438.36 1,037,928 +5.25(+1.21%)
Jun 01, 2023 431.38 433.81 428.18 433.10 802,421 +2.98(+0.69%)
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%)
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.