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 (%)
Mar 29, 2018 316.72 316.72 316.72 0 +4.00(+1.28%)
Mar 28, 2018 317.98 318.12 310.00 312.72 1,017,842 -4.15(-1.31%)
Mar 27, 2018 322.97 325.23 315.05 316.87 1,254,255 -5.39(-1.67%)
Mar 26, 2018 317.52 322.81 317.01 322.26 1,107,945 +8.58(+2.74%)
Mar 23, 2018 309.09 323.84 308.25 313.68 1,749,518 +6.29(+2.05%)
Mar 22, 2018 312.81 313.93 306.72 307.38 849,137 -7.61(-2.42%)
Mar 21, 2018 315.64 318.08 313.80 315.00 669,244 -0.33(-0.10%)
Mar 20, 2018 313.25 317.29 312.64 315.32 698,950 +2.41(+0.77%)
Mar 19, 2018 306.79 313.47 305.63 312.92 1,106,912 +5.71(+1.86%)
Mar 16, 2018 309.05 311.35 306.81 307.20 1,398,718 -1.99(-0.64%)
Mar 15, 2018 309.26 310.75 307.10 309.19 1,169,512 +0.65(+0.21%)
Mar 14, 2018 314.51 314.51 307.24 308.54 894,465 -3.84(-1.23%)
Mar 13, 2018 314.13 316.28 311.03 312.37 1,044,023 -0.35(-0.11%)
Mar 12, 2018 320.08 320.08 310.84 312.73 1,034,584 -4.46(-1.41%)
Mar 09, 2018 315.01 317.40 312.08 317.19 862,512 +2.98(+0.95%)
Mar 08, 2018 315.79 315.90 312.32 314.21 712,369 -0.42(-0.13%)
Mar 07, 2018 315.19 314.63 958,770 +4.49(+1.45%)
Mar 06, 2018 313.38 314.08 309.19 310.14 1,000,759 -2.65(-0.85%)
Mar 05, 2018 309.31 313.33 306.22 312.79 1,528,693 +1.58(+0.51%)
Mar 02, 2018 305.43 312.70 303.37 311.21 1,264,671 +4.18(+1.36%)
Mar 01, 2018 317.50 318.18 304.93 307.03 1,615,560 -9.50(-3.00%)
Feb 28, 2018 320.38 323.05 316.28 316.52 1,126,666 -3.27(-1.02%)
Feb 27, 2018 320.69 325.01 319.73 319.80 968,706 -1.29(-0.40%)
Feb 26, 2018 319.38 321.77 318.43 321.09 558,063 +3.24(+1.02%)
Feb 23, 2018 316.49 317.92 314.83 317.85 934,488 +2.60(+0.83%)
Feb 22, 2018 318.11 318.81 314.25 315.25 931,556 -1.98(-0.62%)
Feb 21, 2018 318.58 322.19 316.87 317.23 1,478,804 +0.42(+0.13%)
Feb 20, 2018 318.70 321.15 315.20 316.81 1,285,034 -5.10(-1.58%)
Feb 16, 2018 321.91 321.91 321.91 0 -0.82(-0.26%)
Feb 15, 2018 319.19 322.74 318.79 322.74 1,456,539 +6.59(+2.09%)
Feb 14, 2018 313.01 316.87 309.62 316.14 1,699,165 +5.66(+1.82%)
Feb 13, 2018 303.03 311.41 303.03 310.48 993,438 +5.35(+1.75%)
Feb 12, 2018 302.56 308.66 298.92 305.13 1,420,823 +4.29(+1.43%)
Feb 09, 2018 296.51 305.63 292.49 300.84 1,935,288 +7.85(+2.68%)
Feb 08, 2018 306.01 308.96 292.49 292.99 1,669,457 -12.34(-4.04%)
Feb 07, 2018 295.47 308.69 294.80 305.33 2,318,786 +9.19(+3.10%)
Feb 06, 2018 284.04 297.50 283.04 296.14 1,897,830 +2.26(+0.77%)
Feb 05, 2018 301.79 306.27 285.99 293.88 1,682,565 -10.66(-3.50%)
Feb 02, 2018 308.26 311.22 304.48 304.54 1,356,925 -5.49(-1.77%)
Feb 01, 2018 315.75 307.66 310.03 1,609,293 +2.11(+0.68%)
Jan 31, 2018 308.01 311.24 307.10 307.93 1,457,877 +0.97(+0.32%)
Jan 30, 2018 303.18 308.60 303.18 306.96 1,434,728 +1.01(+0.33%)
Jan 29, 2018 303.83 308.58 302.97 305.94 1,520,048 +2.51(+0.83%)
Jan 26, 2018 294.86 303.44 292.64 303.43 1,435,318 +9.55(+3.25%)
Jan 25, 2018 286.41 294.78 284.36 293.88 1,554,811 +10.44(+3.68%)
Jan 24, 2018 283.44 286.03 282.74 283.45 943,783 -0.02(-0.01%)
Jan 23, 2018 285.05 285.16 282.74 283.46 722,682 -1.50(-0.53%)
Jan 22, 2018 285.83 286.27 283.54 284.97 808,777 -1.11(-0.39%)
Jan 19, 2018 285.95 286.82 284.56 286.08 966,516 +1.87(+0.66%)
Jan 18, 2018 287.10 288.19 283.94 284.21 662,091 -2.90(-1.01%)
Jan 17, 2018 284.83 287.38 283.32 287.11 678,053 +4.49(+1.59%)
Jan 16, 2018 287.03 288.19 282.43 282.62 814,957 -2.36(-0.83%)
Jan 12, 2018 284.98 284.98 284.98 0 +5.06(+1.81%)
Jan 11, 2018 279.31 280.06 278.75 279.91 545,384 +1.75(+0.63%)
Jan 10, 2018 279.72 279.84 277.03 278.16 747,648 -2.51(-0.90%)
Jan 09, 2018 279.62 282.97 279.15 280.67 916,647 +1.93(+0.69%)
Jan 08, 2018 279.37 279.72 278.12 278.75 730,759 +0.04(+0.01%)
Jan 05, 2018 279.50 280.54 277.80 278.71 932,041 -0.30(-0.11%)
Jan 04, 2018 277.23 279.15 276.35 279.01 644,070 +1.72(+0.62%)
Jan 03, 2018 275.56 277.83 275.44 277.29 798,505 +1.27(+0.46%)
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.