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 (%)
Apr 29, 2022 432.08 433.75 422.83 424.15 982,685 -5.57(-1.30%)
Apr 28, 2022 421.83 434.17 417.38 429.72 1,152,727 +5.21(+1.23%)
Apr 27, 2022 428.76 435.05 424.51 424.51 868,530 -2.65(-0.62%)
Apr 26, 2022 429.25 436.78 425.13 427.15 635,191 -1.46(-0.34%)
Apr 25, 2022 428.58 429.55 419.08 428.61 630,070 -3.26(-0.76%)
Apr 22, 2022 428.34 440.81 428.27 431.87 753,296 +3.81(+0.89%)
Apr 21, 2022 448.52 449.37 427.65 428.06 981,621 -19.26(-4.31%)
Apr 20, 2022 449.74 452.85 446.43 447.32 625,218 -0.98(-0.22%)
Apr 19, 2022 449.54 457.40 447.39 448.29 562,013 -1.13(-0.25%)
Apr 18, 2022 450.99 456.94 446.04 449.42 589,800 -1.56(-0.35%)
Apr 14, 2022 452.22 453.93 447.25 450.99 1,160,618 +2.59(+0.58%)
Apr 13, 2022 451.76 453.75 444.35 448.40 583,268 +1.20(+0.27%)
Apr 12, 2022 447.23 450.48 443.37 447.20 655,271 +1.10(+0.25%)
Apr 11, 2022 450.19 454.61 445.68 446.10 900,331 -1.47(-0.33%)
Apr 08, 2022 456.35 460.70 443.40 447.57 942,197 -6.86(-1.51%)
Apr 07, 2022 444.04 456.24 443.10 454.43 789,022 +8.99(+2.02%)
Apr 06, 2022 439.21 450.23 439.09 445.44 834,990 +7.19(+1.64%)
Apr 05, 2022 434.86 447.41 434.86 438.25 596,940 +1.66(+0.38%)
Apr 04, 2022 439.62 440.70 428.94 436.59 738,900 -2.41(-0.55%)
Apr 01, 2022 431.08 439.07 428.65 439.01 724,375 +7.31(+1.69%)
Mar 31, 2022 434.35 442.04 431.20 431.70 671,299 -5.90(-1.35%)
Mar 30, 2022 433.89 440.65 432.93 437.60 646,468 +6.78(+1.57%)
Mar 29, 2022 419.60 434.97 416.41 430.82 925,936 -0.47(-0.11%)
Mar 28, 2022 438.11 439.98 429.17 431.29 684,987 -10.99(-2.48%)
Mar 25, 2022 437.63 444.45 437.63 442.28 497,781 +3.49(+0.79%)
Mar 24, 2022 431.48 439.34 430.60 438.79 688,465 +7.38(+1.71%)
Mar 23, 2022 432.45 436.31 427.16 431.41 608,251 +0.60(+0.14%)
Mar 22, 2022 431.59 432.45 423.32 430.81 770,508 -0.29(-0.07%)
Mar 21, 2022 420.13 432.71 417.11 431.10 1,339,644 +18.00(+4.36%)
Mar 18, 2022 413.19 418.37 409.62 413.10 1,891,728 -0.82(-0.20%)
Mar 17, 2022 416.08 419.89 409.88 413.92 1,013,610 +4.22(+1.03%)
Mar 16, 2022 415.48 427.73 401.79 409.70 1,945,632 -22.58(-5.22%)
Mar 15, 2022 428.15 432.81 421.71 432.28 857,227 +6.18(+1.45%)
Mar 14, 2022 424.05 427.29 416.26 426.10 946,512 +4.94(+1.17%)
Mar 11, 2022 432.14 434.25 420.57 421.16 1,218,203 -8.02(-1.87%)
Mar 10, 2022 434.86 426.50 429.18 1,494,734 -5.12(-1.18%)
Mar 09, 2022 426.20 440.99 422.27 434.31 1,792,967 +0.69(+0.16%)
Mar 08, 2022 459.63 461.21 432.64 433.62 2,536,007 -27.74(-6.01%)
Mar 07, 2022 456.02 473.79 455.57 461.36 2,487,854 +9.06(+2.00%)
Mar 04, 2022 438.38 456.53 434.39 452.31 1,747,257 +18.22(+4.20%)
Mar 03, 2022 436.70 439.30 426.05 434.08 1,477,428 -3.57(-0.82%)
Mar 02, 2022 436.09 441.66 420.93 437.65 1,848,614 -2.62(-0.59%)
Mar 01, 2022 428.91 441.23 428.32 440.27 2,316,696 +13.48(+3.16%)
Feb 28, 2022 399.93 427.57 399.56 426.80 2,696,542 +31.34(+7.93%)
Feb 25, 2022 379.69 396.81 388.20 395.45 1,305,297 +15.20(+4.00%)
Feb 24, 2022 380.37 387.37 374.96 380.25 1,610,037 +9.05(+2.44%)
Feb 23, 2022 377.28 379.39 370.01 371.20 692,776 -4.47(-1.19%)
Feb 22, 2022 379.65 381.23 371.97 375.67 747,984 -0.50(-0.13%)
Feb 18, 2022 376.17 0 -6.60(-1.72%)
Feb 17, 2022 377.63 385.89 376.32 382.77 923,456 +4.28(+1.13%)
Feb 16, 2022 370.15 379.07 369.97 378.49 1,129,523 +8.55(+2.31%)
Feb 15, 2022 372.26 373.93 365.64 369.94 819,215 -5.61(-1.49%)
Feb 14, 2022 381.70 382.03 368.03 375.55 1,778,458 -8.38(-2.18%)
Feb 11, 2022 368.23 385.76 365.61 383.93 1,843,630 +16.63(+4.53%)
Feb 10, 2022 368.01 371.45 365.29 367.30 942,366 -2.25(-0.61%)
Feb 09, 2022 365.46 369.85 364.99 369.55 730,924 +4.85(+1.33%)
Feb 08, 2022 359.87 365.36 357.34 364.70 631,575 +5.92(+1.65%)
Feb 07, 2022 356.26 361.12 354.01 358.78 561,316 +3.28(+0.92%)
Feb 04, 2022 357.95 360.47 352.86 355.50 553,807 -3.90(-1.09%)
Feb 03, 2022 358.14 360.35 359.40 702,890 +2.72(+0.76%)
Feb 02, 2022 353.24 357.59 351.17 356.68 795,434 +0.39(+0.11%)
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.