Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	521.09	526.82	518.23	525.13	1,330,364	+2.87(+0.55%)
Sep 19, 2024	522.73	523.17	517.44	522.26	468,496	+0.63(+0.12%)
Sep 18, 2024	520.75	526.72	516.94	521.63	532,997	+0.88(+0.17%)
Sep 17, 2024	515.00	521.91	513.22	520.75	423,316	-0.52(-0.10%)
Sep 16, 2024	524.16	527.50	519.54	521.27	338,526	+1.49(+0.29%)
Sep 13, 2024	517.34	521.52	516.09	519.78	292,829	+1.24(+0.24%)
Sep 12, 2024	512.59	519.05	512.59	518.54	473,556	+2.61(+0.51%)
Sep 11, 2024	517.47	518.45	508.13	515.93	650,242	-4.04(-0.78%)
Sep 10, 2024	525.52	527.01	519.32	519.97	561,551	-4.24(-0.81%)
Sep 09, 2024	517.00	525.10	517.00	524.21	642,061	+9.21(+1.79%)
Sep 06, 2024	519.39	522.89	514.73	515.00	535,692	-4.39(-0.85%)
Sep 05, 2024	524.74	525.80	516.33	519.39	384,297	-4.29(-0.82%)
Sep 04, 2024	524.01	528.76	520.20	523.68	580,082	+0.99(+0.19%)
Sep 03, 2024	522.65	526.66	520.51	522.69	810,696	-0.52(-0.10%)
Aug 30, 2024	516.50	523.62	516.17	523.21	712,853	+3.86(+0.74%)
Aug 29, 2024	514.00	521.52	512.20	519.35	509,537	+5.79(+1.13%)
Aug 28, 2024	515.56	517.48	510.14	513.56	638,763	+1.12(+0.22%)
Aug 27, 2024	512.05	513.91	508.00	512.44	433,956	+0.44(+0.09%)
Aug 26, 2024	510.36	512.34	508.81	512.00	515,217	+2.66(+0.52%)
Aug 23, 2024	510.00	510.40	505.24	509.34	555,061	-0.29(-0.06%)
Aug 22, 2024	506.21	511.87	506.21	509.63	500,829	+2.77(+0.55%)
Aug 21, 2024	508.91	509.42	504.87	506.86	527,256	-1.18(-0.23%)
Aug 20, 2024	504.50	508.06	500.52	508.04	452,950	+3.17(+0.63%)
Aug 19, 2024	506.75	508.47	503.52	504.87	344,288	-1.79(-0.35%)
Aug 16, 2024	504.42	507.73	502.12	506.66	580,334	+2.96(+0.59%)
Aug 15, 2024	504.63	505.24	501.32	503.70	611,558	-1.30(-0.26%)
Aug 14, 2024	501.47	507.53	500.82	505.00	720,133	+2.62(+0.52%)
Aug 13, 2024	501.49	502.51	496.45	502.38	780,964	+0.72(+0.14%)
Aug 12, 2024	495.49	502.69	492.00	501.66	922,495	+7.32(+1.48%)
Aug 09, 2024	492.47	495.86	487.00	494.34	519,273	+3.02(+0.61%)
Aug 08, 2024	487.67	495.32	484.86	491.32	544,387	+1.57(+0.32%)
Aug 07, 2024	483.36	495.05	480.68	489.75	739,959	+3.22(+0.66%)
Aug 06, 2024	493.23	495.50	485.95	486.53	741,543	-6.10(-1.24%)
Aug 05, 2024	497.48	506.83	486.29	492.63	966,039	-1.92(-0.39%)
Aug 02, 2024	495.98	505.00	485.70	494.55	1,046,734	+1.19(+0.24%)
Aug 01, 2024	485.80	494.65	483.40	493.36	997,942	+9.04(+1.87%)
Jul 31, 2024	486.54	489.38	482.85	484.32	1,454,433	-2.41(-0.50%)
Jul 30, 2024	476.58	489.06	475.02	486.73	745,026	+9.44(+1.98%)
Jul 29, 2024	481.05	482.54	475.24	477.29	877,389	-3.01(-0.63%)
Jul 26, 2024	477.56	484.44	472.11	480.30	1,164,626	+9.73(+2.07%)
Jul 25, 2024	460.93	472.83	458.93	470.57	2,050,639	+28.45(+6.43%)
Jul 24, 2024	444.44	445.95	437.02	442.12	1,326,874	-0.18(-0.04%)
Jul 23, 2024	439.44	443.64	437.00	442.30	681,245	+4.20(+0.96%)
Jul 22, 2024	437.60	438.87	435.11	438.10	790,704	+0.16(+0.04%)
Jul 19, 2024	442.55	442.55	434.80	437.94	720,020	-1.67(-0.38%)
Jul 18, 2024	437.44	445.86	437.44	439.61	891,247	-0.56(-0.13%)
Jul 17, 2024	434.71	441.83	433.94	440.17	1,140,181	+5.01(+1.15%)
Jul 16, 2024	431.21	436.05	431.20	435.16	641,270	+3.24(+0.75%)
Jul 15, 2024	434.01	436.45	431.06	431.92	624,408	-0.32(-0.07%)
Jul 12, 2024	435.00	437.69	431.63	432.24	692,105	+0.22(+0.05%)
Jul 11, 2024	425.06	433.20	424.66	432.02	761,215	+5.78(+1.36%)
Jul 10, 2024	422.69	426.59	422.69	426.24	717,707	+2.51(+0.59%)
Jul 09, 2024	430.00	430.39	423.68	423.73	910,361	-6.52(-1.52%)
Jul 08, 2024	435.15	436.13	429.41	430.25	728,000	-4.48(-1.03%)
Jul 05, 2024	437.09	437.09	432.49	434.73	436,707	-2.36(-0.54%)
Jul 03, 2024	436.98	438.51	434.85	437.09	303,985	-0.28(-0.06%)
Jul 02, 2024	434.72	437.48	433.66	437.37	504,037	+2.37(+0.54%)
Jul 01, 2024	437.60	440.50	433.23	435.00	719,070	-0.95(-0.22%)
Jun 28, 2024	436.31	438.10	433.95	435.95	1,103,092	+1.04(+0.24%)
Jun 27, 2024	432.54	437.60	431.99	434.91	981,625	+3.42(+0.79%)
Jun 26, 2024	430.33	433.23	427.11	431.49	779,471	+3.01(+0.70%)
Jun 25, 2024	430.91	431.56	428.43	428.48	724,318	-2.19(-0.51%)
Jun 24, 2024	433.90	437.70	428.84	430.67	1,077,497	-1.42(-0.33%)
Jun 21, 2024	431.74	433.53	427.01	432.09	1,892,326	-2.39(-0.55%)
Jun 20, 2024	425.56	436.80	425.56	434.48	863,822	+8.65(+2.03%)
Jun 18, 2024	430.29	432.89	424.95	425.83	963,091	-3.95(-0.92%)
Jun 17, 2024	423.04	431.04	422.19	429.78	1,033,525	+5.69(+1.34%)
Jun 14, 2024	422.09	424.11	418.60	424.09	1,085,614	+0.67(+0.16%)
Jun 13, 2024	426.58	426.81	420.25	423.42	1,393,773	-3.73(-0.87%)
Jun 12, 2024	430.23	432.31	424.40	427.15	1,326,184	-2.67(-0.62%)
Jun 11, 2024	434.25	436.00	428.97	429.82	1,385,079	-5.95(-1.37%)
Jun 10, 2024	440.00	441.87	435.07	435.77	1,013,978	-4.27(-0.97%)
Jun 07, 2024	443.85	445.85	439.82	440.04	716,690	-4.74(-1.07%)
Jun 06, 2024	442.40	446.37	441.50	444.78	673,553	+2.41(+0.54%)
Jun 05, 2024	447.66	448.18	441.30	442.37	993,864	-6.02(-1.34%)
Jun 04, 2024	449.29	450.25	447.35	448.39	530,701	-0.94(-0.21%)
Jun 03, 2024	449.20	453.40	448.84	449.33	1,085,654	-1.44(-0.32%)
May 31, 2024	446.30	451.93	445.31	450.77	2,867,165	+4.25(+0.95%)
May 30, 2024	448.48	450.16	444.83	446.52	1,256,959	+0.13(+0.03%)
May 29, 2024	453.60	453.76	446.19	446.39	1,340,812	-9.11(-2.00%)
May 28, 2024	465.13	465.13	455.06	455.50	848,464	-10.93(-2.34%)
May 24, 2024	465.45	467.52	464.86	466.43	420,857	+1.28(+0.28%)
May 23, 2024	470.00	472.95	464.18	465.15	951,280	-7.45(-1.58%)
May 22, 2024	468.89	473.24	468.28	472.60	558,842	+2.78(+0.59%)
May 21, 2024	468.64	471.87	466.50	469.82	582,210	+2.95(+0.63%)
May 20, 2024	469.82	470.01	466.03	466.87	692,445	-1.27(-0.27%)
May 17, 2024	469.79	469.79	466.14	468.15	971,025	-0.47(-0.10%)
May 16, 2024	468.25	470.34	465.57	468.62	846,139	+1.04(+0.22%)
May 15, 2024	469.77	471.14	464.27	467.58	685,347	-4.40(-0.93%)
May 14, 2024	475.64	477.10	471.76	471.98	508,012	-2.57(-0.54%)
May 13, 2024	473.11	478.61	473.11	474.55	509,279	+1.84(+0.39%)
May 10, 2024	472.17	474.20	470.34	472.71	581,590	+1.36(+0.29%)
May 09, 2024	469.46	472.43	469.46	471.34	872,762	+1.81(+0.39%)
May 08, 2024	472.52	473.66	469.28	469.53	870,455	-2.13(-0.45%)
May 07, 2024	468.62	472.76	466.89	471.66	737,558	+4.87(+1.04%)
May 06, 2024	468.27	469.18	465.25	466.79	871,854	-0.23(-0.05%)
May 03, 2024	473.55	475.42	463.18	467.02	1,449,855	-5.88(-1.24%)
May 02, 2024	482.77	486.33	472.24	472.91	1,378,756	-11.32(-2.34%)
May 01, 2024	482.98	488.11	481.28	484.23	1,162,406	+1.33(+0.28%)
Apr 30, 2024	484.31	485.91	481.40	482.89	911,876	-1.19(-0.24%)
Apr 29, 2024	479.38	484.14	478.62	484.08	756,844	+5.74(+1.20%)
Apr 26, 2024	485.41	486.20	475.60	478.33	1,378,023	-7.58(-1.56%)
Apr 25, 2024	466.70	488.44	466.70	485.91	1,370,393	+13.43(+2.84%)
Apr 24, 2024	473.00	475.02	468.70	472.48	1,129,177	-0.11(-0.02%)
Apr 23, 2024	471.49	474.66	468.34	472.59	1,371,418	+3.68(+0.79%)
Apr 22, 2024	462.88	470.37	460.03	468.90	1,010,780	+8.36(+1.82%)
Apr 19, 2024	453.58	461.46	451.07	460.54	1,219,328	+10.04(+2.23%)
Apr 18, 2024	447.90	454.69	447.90	450.50	847,947	+0.45(+0.10%)
Apr 17, 2024	450.92	451.85	446.46	450.06	821,812	+1.69(+0.38%)
Apr 16, 2024	451.08	454.14	448.07	448.36	957,569	-0.94(-0.21%)
Apr 15, 2024	459.92	462.56	444.25	449.30	2,016,098	-4.80(-1.06%)
Apr 12, 2024	459.99	466.14	453.81	454.10	1,050,600	-1.71(-0.38%)
Apr 11, 2024	454.58	457.90	452.77	455.81	695,905	-0.08(-0.02%)
Apr 10, 2024	450.60	456.74	447.79	455.89	987,407	+3.24(+0.71%)
Apr 09, 2024	450.83	453.09	448.44	452.65	859,212	-1.69(-0.37%)
Apr 08, 2024	454.11	455.94	452.81	454.35	1,516,334	+1.85(+0.41%)
Apr 05, 2024	455.49	456.99	450.50	452.50	1,540,612	-4.96(-1.08%)
Apr 04, 2024	455.98	462.60	453.59	457.45	2,228,881	+2.46(+0.54%)
Apr 03, 2024	463.28	465.54	454.80	455.00	1,296,922	-9.31(-2.00%)
Apr 02, 2024	470.01	471.90	462.96	464.30	805,222	-4.97(-1.06%)
Apr 01, 2024	476.28	476.71	468.84	469.27	798,249	-7.28(-1.53%)
Mar 28, 2024	476.89	478.63	475.89	476.55	717,826	+1.30(+0.27%)
Mar 27, 2024	470.75	475.78	469.88	475.25	826,729	+7.42(+1.59%)
Mar 26, 2024	467.43	470.97	466.53	467.84	506,188	+0.59(+0.13%)
Mar 25, 2024	469.24	469.92	465.84	467.25	448,919	+0.57(+0.12%)
Mar 22, 2024	466.90	469.21	465.53	466.68	618,137	+1.25(+0.27%)
Mar 21, 2024	469.86	471.47	465.24	465.43	801,644	-3.25(-0.69%)
Mar 20, 2024	466.56	469.33	464.56	468.67	620,033	+3.25(+0.70%)
Mar 19, 2024	462.95	465.44	460.59	465.42	730,053	+5.07(+1.10%)
Mar 18, 2024	458.97	461.47	457.03	460.35	543,170	+0.64(+0.14%)
Mar 15, 2024	455.86	462.34	455.86	459.71	1,004,483	+0.89(+0.19%)
Mar 14, 2024	455.98	459.36	455.21	458.83	672,831	+2.62(+0.57%)
Mar 13, 2024	456.54	460.16	456.01	456.21	701,625	-0.61(-0.13%)
Mar 12, 2024	454.54	458.87	452.53	456.82	1,219,002	-0.41(-0.09%)
Mar 11, 2024	457.45	460.20	456.33	457.23	554,935	-0.25(-0.05%)
Mar 08, 2024	453.00	457.86	451.14	457.47	477,692	+3.09(+0.68%)
Mar 07, 2024	457.19	457.57	452.25	454.39	799,874	-4.65(-1.01%)
Mar 06, 2024	456.14	461.79	455.86	459.04	548,473	+2.80(+0.61%)
Mar 05, 2024	461.19	462.53	455.94	456.24	1,456,940	-1.81(-0.40%)
Mar 04, 2024	453.99	459.19	453.44	458.05	695,896	+5.16(+1.14%)
Mar 01, 2024	458.97	458.97	451.82	452.89	1,278,250	-6.09(-1.33%)
Feb 29, 2024	456.36	459.46	453.40	458.99	1,018,812	+2.06(+0.45%)
Feb 28, 2024	457.58	460.04	455.19	456.93	537,999	+0.59(+0.13%)
Feb 27, 2024	455.56	457.25	452.00	456.34	423,234	-0.98(-0.21%)
Feb 26, 2024	460.23	463.70	456.86	457.31	619,679	-1.75(-0.38%)
Feb 23, 2024	453.81	459.52	453.53	459.07	577,219	+5.89(+1.30%)
Feb 22, 2024	454.79	455.54	447.68	453.17	1,816,756	-2.93(-0.64%)
Feb 21, 2024	450.82	457.18	449.91	456.10	1,295,317	+6.04(+1.34%)
Feb 20, 2024	449.38	456.63	449.01	450.06	1,379,458	+2.93(+0.65%)
Feb 16, 2024	446.55	449.03	444.21	447.13	1,025,121	+0.95(+0.21%)
Feb 15, 2024	443.46	447.81	442.66	446.18	983,036	+3.60(+0.81%)
Feb 14, 2024	443.70	446.18	439.24	442.58	1,010,776	+0.20(+0.04%)
Feb 13, 2024	449.91	451.71	439.39	442.38	1,028,887	-5.25(-1.17%)
Feb 12, 2024	451.14	451.77	447.48	447.64	729,622	-3.42(-0.76%)
Feb 09, 2024	448.27	451.70	446.70	451.06	914,510	+3.67(+0.82%)
Feb 08, 2024	449.02	450.30	445.99	447.39	532,326	-2.66(-0.59%)
Feb 07, 2024	444.37	450.08	444.37	450.05	754,519	+5.68(+1.28%)
Feb 06, 2024	438.25	446.10	437.20	444.37	592,914	+5.84(+1.33%)
Feb 05, 2024	440.16	442.04	436.50	438.53	1,670,190	-4.26(-0.96%)
Feb 02, 2024	442.00	443.94	437.75	442.79	1,630,437	+0.36(+0.08%)
Feb 01, 2024	442.98	443.97	438.94	442.44	2,198,038	-0.54(-0.12%)
Jan 31, 2024	441.60	445.88	440.77	442.97	3,241,266	+3.23(+0.73%)
Jan 30, 2024	439.24	441.29	433.62	439.74	2,345,601	+5.15(+1.18%)
Jan 29, 2024	436.27	438.80	431.46	434.59	863,529	+0.35(+0.08%)
Jan 26, 2024	432.04	435.54	427.86	434.25	1,157,446	+3.38(+0.78%)
Jan 25, 2024	442.81	445.19	422.39	430.86	2,312,455	-29.12(-6.33%)
Jan 24, 2024	462.66	468.98	458.88	459.99	1,203,964	-3.97(-0.85%)
Jan 23, 2024	462.58	466.89	460.88	463.95	1,096,712	+1.29(+0.28%)
Jan 22, 2024	465.44	466.78	462.33	462.66	878,644	-3.83(-0.82%)
Jan 19, 2024	471.34	471.34	465.37	466.49	1,380,914	-4.12(-0.87%)
Jan 18, 2024	471.11	472.18	464.55	470.60	883,320	+0.74(+0.16%)
Jan 17, 2024	473.29	478.80	469.56	469.86	617,312	-3.99(-0.84%)
Jan 16, 2024	477.42	478.08	471.99	473.85	740,866	-3.15(-0.66%)
Jan 12, 2024	464.79	477.38	464.79	477.00	707,360	+13.62(+2.94%)
Jan 11, 2024	468.60	469.04	461.38	463.38	548,934	-4.57(-0.98%)
Jan 10, 2024	468.00	473.03	467.11	467.95	503,547	-0.28(-0.06%)
Jan 09, 2024	471.27	473.77	466.01	468.22	622,725	-3.00(-0.64%)
Jan 08, 2024	462.08	471.37	461.26	471.23	664,565	+5.32(+1.14%)
Jan 05, 2024	468.71	468.71	463.24	465.90	515,921	-1.82(-0.39%)
Jan 04, 2024	477.23	479.68	467.65	467.73	798,391	-3.12(-0.66%)
Jan 03, 2024	470.42	479.73	466.85	470.85	780,127	+4.75(+1.02%)
Jan 02, 2024	465.21	472.32	463.31	466.10	748,829	+1.93(+0.42%)
Dec 29, 2023	462.25	464.95	461.07	464.17	406,912	+2.44(+0.53%)
Dec 28, 2023	459.47	463.44	459.27	461.73	391,004	+1.45(+0.31%)
Dec 27, 2023	458.97	461.90	458.68	460.28	381,619	-0.28(-0.06%)
Dec 26, 2023	458.64	461.80	458.48	460.56	423,553	+1.36(+0.30%)
Dec 22, 2023	457.54	461.48	457.54	459.20	365,396	+3.88(+0.85%)
Dec 21, 2023	454.71	457.97	454.40	455.32	488,106	+2.04(+0.45%)
Dec 20, 2023	458.79	459.92	453.26	453.28	603,513	-6.94(-1.51%)
Dec 19, 2023	461.10	463.37	458.67	460.22	605,183	-1.25(-0.27%)
Dec 18, 2023	458.35	462.80	456.60	461.47	764,382	+4.33(+0.95%)
Dec 15, 2023	456.69	458.56	451.14	457.14	1,766,538	-2.59(-0.56%)
Dec 14, 2023	475.52	475.93	457.77	459.73	1,215,726	-21.17(-4.40%)
Dec 13, 2023	476.36	482.27	474.92	480.90	714,942	+5.71(+1.20%)
Dec 12, 2023	475.48	477.60	473.42	475.19	382,655	+0.49(+0.10%)
Dec 11, 2023	472.92	476.85	472.87	474.70	433,018	+2.49(+0.53%)
Dec 08, 2023	474.66	475.77	471.33	472.21	414,843	-1.22(-0.26%)
Dec 07, 2023	478.13	479.56	472.30	473.43	535,034	-2.79(-0.59%)
Dec 06, 2023	471.18	477.06	471.18	476.22	450,078	+3.65(+0.77%)
Dec 05, 2023	476.36	476.36	471.25	472.57	642,465	-3.69(-0.77%)
Dec 04, 2023	474.43	476.48	470.93	476.26	1,088,295	+0.49(+0.10%)

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.

Northrop Grumman (NY: NOC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Northrop Grumman (NY: NOC )

Historical Prices

Sections

Services

Decatur Daily Democrat