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

Northrop Grumman (NY: NOC )

467.21 -7.48 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2018 240.05 242.86 238.16 238.42 1,703,887 +0.77(+0.33%)
Oct 30, 2018 231.35 237.79 229.06 237.65 2,695,031 +4.37(+1.87%)
Oct 29, 2018 248.84 249.30 230.39 233.28 2,769,447 -12.32(-5.02%)
Oct 26, 2018 243.12 247.51 239.87 245.60 2,166,041 -0.13(-0.05%)
Oct 25, 2018 260.52 261.21 244.39 245.73 3,007,804 -14.45(-5.56%)
Oct 24, 2018 282.50 283.07 259.54 260.19 2,654,005 -16.62(-6.00%)
Oct 23, 2018 275.55 281.90 272.67 276.81 1,468,725 -2.39(-0.86%)
Oct 22, 2018 280.82 280.82 277.92 279.20 839,880 -0.84(-0.30%)
Oct 19, 2018 280.11 282.38 279.02 280.04 1,535,840 -0.48(-0.17%)
Oct 18, 2018 280.30 282.38 276.91 280.52 1,072,560 -1.18(-0.42%)
Oct 17, 2018 283.59 284.54 281.35 281.70 1,206,459 -2.36(-0.83%)
Oct 16, 2018 278.93 284.29 277.68 284.06 1,301,916 +5.91(+2.12%)
Oct 15, 2018 275.88 280.24 275.55 278.15 985,135 +2.94(+1.07%)
Oct 12, 2018 273.85 275.66 268.47 275.21 1,505,846 +4.32(+1.60%)
Oct 11, 2018 280.20 280.80 269.61 270.89 1,511,361 -10.40(-3.70%)
Oct 10, 2018 285.11 285.61 279.31 281.29 1,594,396 -4.69(-1.64%)
Oct 09, 2018 289.34 289.57 285.86 285.98 959,667 -4.37(-1.50%)
Oct 08, 2018 290.06 292.08 288.17 290.35 852,433 -1.22(-0.42%)
Oct 05, 2018 289.97 292.48 288.16 291.57 1,193,492 +2.05(+0.71%)
Oct 04, 2018 289.22 289.79 287.26 289.52 865,321 +0.42(+0.14%)
Oct 03, 2018 291.26 292.82 288.98 289.10 964,037 -1.04(-0.36%)
Oct 02, 2018 290.44 290.95 289.30 290.14 831,551 +0.25(+0.08%)
Oct 01, 2018 289.49 290.75 287.71 289.89 913,710 +1.03(+0.36%)
Sep 28, 2018 287.99 289.10 286.80 288.87 1,116,035 +0.55(+0.19%)
Sep 27, 2018 286.05 288.39 284.42 288.32 1,412,031 +1.99(+0.70%)
Sep 26, 2018 287.15 288.11 284.94 286.33 1,643,269 +0.15(+0.05%)
Sep 25, 2018 279.14 286.47 278.62 286.17 1,282,632 +7.56(+2.71%)
Sep 24, 2018 279.12 279.52 276.79 278.62 896,031 -0.53(-0.19%)
Sep 21, 2018 275.79 280.27 275.57 279.14 1,859,730 +4.81(+1.75%)
Sep 20, 2018 283.80 284.75 270.02 274.34 2,711,081 -9.88(-3.47%)
Sep 19, 2018 289.13 290.44 283.04 284.21 2,003,182 -4.89(-1.69%)
Sep 18, 2018 283.46 289.49 283.46 289.10 1,439,393 +6.02(+2.13%)
Sep 17, 2018 279.83 283.52 279.44 283.09 1,225,421 +3.35(+1.20%)
Sep 14, 2018 276.51 280.09 275.80 279.74 920,691 +3.58(+1.30%)
Sep 13, 2018 276.24 280.37 273.08 276.16 1,306,663 -0.11(-0.04%)
Sep 12, 2018 274.92 277.08 274.38 276.27 988,235 +0.51(+0.18%)
Sep 11, 2018 275.69 278.00 274.69 275.76 1,376,698 -0.88(-0.32%)
Sep 10, 2018 273.86 276.71 271.75 276.64 1,951,143 +3.11(+1.14%)
Sep 07, 2018 274.17 274.28 271.62 273.53 813,680 -1.06(-0.39%)
Sep 06, 2018 270.36 275.04 270.36 274.59 1,286,571 +4.50(+1.66%)
Sep 05, 2018 270.28 271.37 269.19 270.10 710,431 -0.82(-0.30%)
Sep 04, 2018 270.94 271.88 269.61 270.92 1,208,133 -0.76(-0.28%)
Aug 31, 2018 271.68 271.68 271.68 0 -0.18(-0.07%)
Aug 30, 2018 270.35 272.60 269.58 271.86 1,112,386 +1.44(+0.53%)
Aug 29, 2018 272.43 273.60 269.71 270.43 1,355,111 -3.00(-1.10%)
Aug 28, 2018 273.46 273.75 271.33 273.43 876,318 +0.25(+0.09%)
Aug 27, 2018 272.31 273.87 271.37 273.17 698,979 +1.90(+0.70%)
Aug 24, 2018 269.74 272.92 269.74 271.27 1,071,759 +1.51(+0.56%)
Aug 23, 2018 268.88 271.65 268.09 269.76 1,554,522 +0.31(+0.11%)
Aug 22, 2018 269.32 271.22 268.96 269.45 1,086,387 -0.85(-0.32%)
Aug 21, 2018 269.05 270.81 268.90 270.31 1,823,411 +0.62(+0.23%)
Aug 20, 2018 267.42 270.69 266.79 269.69 1,290,907 +2.82(+1.06%)
Aug 17, 2018 264.01 268.15 263.59 266.87 1,243,663 +2.18(+0.82%)
Aug 16, 2018 264.94 266.27 264.04 264.69 1,031,415 +0.44(+0.16%)
Aug 15, 2018 265.22 265.78 262.89 264.26 1,164,961 -2.13(-0.80%)
Aug 14, 2018 265.59 268.60 264.73 266.39 1,047,441 +1.67(+0.63%)
Aug 13, 2018 264.00 265.99 263.15 264.72 988,857 +0.63(+0.24%)
Aug 10, 2018 263.64 267.15 262.25 264.09 1,089,446 -0.10(-0.04%)
Aug 09, 2018 268.06 268.07 262.76 264.19 1,825,399 -3.19(-1.19%)
Aug 08, 2018 267.78 268.15 265.84 267.38 745,309 -0.28(-0.10%)
Aug 07, 2018 268.05 269.98 265.62 267.66 1,193,522 -0.15(-0.06%)
Aug 06, 2018 268.79 269.27 265.05 267.81 1,099,792 -1.65(-0.61%)
Aug 03, 2018 270.53 270.75 267.42 269.46 776,600 -1.31(-0.48%)
Aug 02, 2018 269.87 272.06 268.98 270.77 1,019,660 -2.00(-0.73%)
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.