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 (%)
Jul 29, 2022 443.48 464.87 441.87 464.00 1,237,634 +23.68(+5.38%)
Jul 28, 2022 424.75 441.69 420.37 440.32 1,049,405 +8.38(+1.94%)
Jul 27, 2022 431.71 433.74 427.66 431.94 768,931 +1.12(+0.26%)
Jul 26, 2022 439.05 440.95 430.48 430.81 725,120 -8.40(-1.91%)
Jul 25, 2022 437.83 445.43 437.07 439.21 853,090 +1.42(+0.33%)
Jul 22, 2022 443.14 448.84 436.01 437.79 892,551 -1.89(-0.43%)
Jul 21, 2022 440.18 440.98 434.83 439.68 545,453 -2.20(-0.50%)
Jul 20, 2022 443.75 446.43 438.07 441.88 613,094 -1.28(-0.29%)
Jul 19, 2022 430.28 444.00 429.34 443.16 775,543 +7.88(+1.81%)
Jul 18, 2022 448.59 449.94 434.25 435.28 728,472 -11.57(-2.59%)
Jul 15, 2022 448.59 448.76 440.85 446.85 1,498,542 +2.14(+0.48%)
Jul 14, 2022 444.61 447.38 440.59 444.71 589,768 -6.02(-1.33%)
Jul 13, 2022 450.50 462.07 449.56 450.72 548,568 -3.57(-0.78%)
Jul 12, 2022 461.85 463.52 452.93 454.29 552,024 -6.42(-1.39%)
Jul 11, 2022 463.73 466.78 457.89 460.71 513,130 -4.77(-1.02%)
Jul 08, 2022 465.68 468.17 463.72 465.48 393,161 +1.02(+0.22%)
Jul 07, 2022 465.06 471.71 463.61 464.46 632,345 -2.41(-0.52%)
Jul 06, 2022 450.42 469.87 449.06 466.88 928,559 +16.97(+3.77%)
Jul 05, 2022 464.15 465.26 441.28 449.91 1,294,672 -21.33(-4.53%)
Jul 01, 2022 463.68 472.71 458.89 471.24 627,804 +7.56(+1.63%)
Jun 30, 2022 443.85 465.11 443.85 463.68 1,398,318 +16.24(+3.63%)
Jun 29, 2022 453.44 453.44 445.03 447.44 605,757 -2.77(-0.62%)
Jun 28, 2022 453.56 459.07 449.73 450.21 601,948 -2.08(-0.46%)
Jun 27, 2022 447.02 454.29 446.92 452.29 560,033 +3.02(+0.67%)
Jun 24, 2022 445.69 449.96 441.42 449.27 833,778 +7.23(+1.64%)
Jun 23, 2022 444.18 446.32 435.46 442.04 634,194 -2.30(-0.52%)
Jun 22, 2022 440.08 449.57 438.91 444.34 557,286 -5.00(-1.11%)
Jun 21, 2022 434.68 450.32 434.65 449.34 805,569 +19.22(+4.47%)
Jun 17, 2022 433.09 437.68 422.50 430.12 1,412,617 -4.93(-1.13%)
Jun 16, 2022 440.50 444.46 433.64 435.05 1,089,077 -9.14(-2.06%)
Jun 15, 2022 442.06 448.25 433.76 444.18 902,407 +3.87(+0.88%)
Jun 14, 2022 445.66 448.55 434.59 440.32 844,631 -6.03(-1.35%)
Jun 13, 2022 445.46 451.27 443.32 446.34 1,370,670 -3.04(-0.68%)
Jun 10, 2022 445.06 451.34 438.90 449.39 995,810 +0.87(+0.19%)
Jun 09, 2022 455.63 456.58 448.04 448.51 870,646 -9.23(-2.02%)
Jun 08, 2022 472.64 476.24 457.37 457.75 880,509 -19.00(-3.99%)
Jun 07, 2022 463.90 476.98 461.86 476.75 766,790 +12.79(+2.76%)
Jun 06, 2022 464.36 468.88 462.60 463.96 605,333 +0.47(+0.10%)
Jun 03, 2022 447.79 463.71 447.79 463.48 900,500 +15.02(+3.35%)
Jun 02, 2022 451.57 452.47 435.70 448.47 1,188,420 -1.34(-0.30%)
Jun 01, 2022 453.22 457.23 444.48 449.80 824,257 -3.60(-0.79%)
May 31, 2022 451.47 454.11 442.62 453.41 1,816,597 -2.70(-0.59%)
May 27, 2022 451.64 456.39 448.19 456.11 666,754 +4.90(+1.09%)
May 26, 2022 454.39 459.95 450.44 451.21 787,757 -0.18(-0.04%)
May 25, 2022 454.79 457.96 450.95 451.39 615,724 -3.36(-0.74%)
May 24, 2022 439.77 456.04 439.77 454.75 822,601 +13.83(+3.14%)
May 23, 2022 431.15 442.37 430.81 440.92 581,732 +12.97(+3.03%)
May 20, 2022 434.56 435.24 422.34 427.94 658,820 -4.99(-1.15%)
May 19, 2022 433.78 437.65 423.96 432.94 785,937 -6.15(-1.40%)
May 18, 2022 443.29 446.24 435.60 439.08 785,205 -4.26(-0.96%)
May 17, 2022 442.67 446.17 437.74 443.34 601,815 +1.16(+0.26%)
May 16, 2022 437.93 445.31 437.23 442.18 607,704 +5.07(+1.16%)
May 13, 2022 436.05 438.68 431.81 437.11 597,630 +1.98(+0.45%)
May 12, 2022 432.57 435.26 427.34 435.14 975,919 +4.15(+0.96%)
May 11, 2022 434.07 442.46 429.62 430.99 834,148 -3.37(-0.78%)
May 10, 2022 436.75 440.51 431.62 434.35 957,189 -3.87(-0.88%)
May 09, 2022 449.79 450.72 436.65 438.23 912,626 -14.21(-3.14%)
May 06, 2022 448.26 453.17 441.80 452.43 958,714 +1.97(+0.44%)
May 05, 2022 447.16 453.91 441.28 450.46 1,615,820 +3.95(+0.88%)
May 04, 2022 437.83 447.90 434.64 446.52 820,700 +10.93(+2.51%)
May 03, 2022 429.02 437.50 424.43 435.59 1,114,720 +12.19(+2.88%)
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.