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

Northrop Grumman (NY: NOC )

465.96 +0.81 (+0.17%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 24, 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 (%)
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%)
Aug 01, 2018 271.95 273.28 269.90 272.77 1,628,841 +0.37(+0.14%)
Jul 31, 2018 268.96 274.27 267.17 272.40 1,901,752 +5.13(+1.92%)
Jul 30, 2018 272.56 273.44 266.66 267.27 1,404,010 -6.18(-2.26%)
Jul 27, 2018 268.32 274.28 268.32 273.45 2,366,975 +5.75(+2.15%)
Jul 26, 2018 266.06 267.88 260.25 267.70 3,537,134 -0.17(-0.06%)
Jul 25, 2018 281.02 283.62 265.86 267.88 4,953,701 -18.74(-6.54%)
Jul 24, 2018 290.22 293.51 281.52 286.61 2,125,070 -0.45(-0.16%)
Jul 23, 2018 293.65 286.78 287.07 868,643 -6.58(-2.24%)
Jul 20, 2018 292.56 294.87 291.37 293.65 751,521 -0.21(-0.07%)
Jul 19, 2018 292.76 294.08 291.01 293.86 944,569 +0.41(+0.14%)
Jul 18, 2018 292.05 294.08 290.56 293.45 1,016,153 +2.27(+0.78%)
Jul 17, 2018 290.95 292.38 289.80 291.17 841,425 +0.79(+0.27%)
Jul 16, 2018 292.61 294.14 290.16 290.38 670,232 -1.27(-0.44%)
Jul 13, 2018 290.04 292.18 287.51 291.65 1,565,029 -0.36(-0.12%)
Jul 12, 2018 292.36 284.68 292.02 1,341,735 +9.39(+3.32%)
Jul 11, 2018 283.84 285.17 281.97 282.62 794,927 -3.04(-1.06%)
Jul 10, 2018 284.42 286.01 283.35 285.66 883,487 +1.29(+0.45%)
Jul 09, 2018 279.65 285.86 279.32 284.37 953,212 +5.75(+2.06%)
Jul 06, 2018 278.64 281.10 276.60 278.63 761,386 -0.81(-0.29%)
Jul 05, 2018 280.60 281.49 276.99 279.43 738,659 -0.54(-0.19%)
Jul 03, 2018 279.97 279.97 279.97 0 -0.03(-0.01%)
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.