Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 349.13 350.81 346.81 347.59 673,989 -2.53(-0.72%)
Jul 29, 2021 347.38 354.12 347.38 350.12 1,061,002 +5.31(+1.54%)
Jul 28, 2021 348.02 349.48 344.55 344.80 589,776 -2.00(-0.58%)
Jul 27, 2021 343.28 349.54 343.23 346.80 598,562 +3.77(+1.10%)
Jul 26, 2021 342.70 344.16 340.20 343.03 747,631 -2.92(-0.84%)
Jul 23, 2021 345.28 346.32 343.51 345.95 499,670 +1.96(+0.57%)
Jul 22, 2021 345.46 345.70 343.06 343.99 573,941 -2.11(-0.61%)
Jul 21, 2021 345.74 347.88 344.59 346.10 660,613 +1.43(+0.41%)
Jul 20, 2021 340.52 347.32 340.52 344.67 951,813 +4.76(+1.40%)
Jul 19, 2021 345.69 346.92 335.74 339.91 905,169 -7.48(-2.15%)
Jul 16, 2021 349.89 350.42 345.99 347.39 813,382 -1.25(-0.36%)
Jul 15, 2021 346.94 350.17 346.33 348.64 512,813 +0.17(+0.05%)
Jul 14, 2021 351.74 352.79 348.16 348.47 1,090,760 -3.30(-0.94%)
Jul 13, 2021 354.85 358.08 351.68 351.77 738,803 -2.81(-0.79%)
Jul 12, 2021 354.43 356.62 352.63 354.59 470,505 -1.43(-0.40%)
Jul 09, 2021 356.65 357.63 353.68 356.01 373,258 +1.80(+0.51%)
Jul 08, 2021 353.22 356.18 352.30 354.21 420,606 -1.26(-0.36%)
Jul 07, 2021 351.73 356.24 350.25 355.48 569,754 +3.46(+0.98%)
Jul 06, 2021 352.38 352.78 347.33 352.02 630,055 -1.48(-0.42%)
Jul 02, 2021 352.28 355.29 349.78 353.51 353,048 +1.51(+0.43%)
Jul 01, 2021 349.03 352.32 347.94 351.99 469,376 +4.01(+1.15%)
Jun 30, 2021 345.94 349.40 345.94 347.98 641,110 +2.99(+0.87%)
Jun 29, 2021 354.09 355.46 344.70 344.99 1,202,093 -9.48(-2.67%)
Jun 28, 2021 357.52 357.52 352.69 354.47 590,072 -2.97(-0.83%)
Jun 25, 2021 353.31 359.45 352.41 357.44 3,066,849 +3.48(+0.98%)
Jun 24, 2021 356.24 356.24 351.92 353.96 673,641 -0.58(-0.16%)
Jun 23, 2021 356.75 356.75 352.46 354.54 741,563 -2.19(-0.61%)
Jun 22, 2021 358.47 358.47 355.30 356.73 513,396 -0.69(-0.19%)
Jun 21, 2021 354.08 358.66 352.74 357.42 933,431 +5.84(+1.66%)
Jun 18, 2021 350.47 354.50 349.71 351.58 2,493,082 -1.45(-0.41%)
Jun 17, 2021 357.37 358.00 350.63 353.03 769,740 -3.36(-0.94%)
Jun 16, 2021 362.10 362.10 355.85 356.39 922,384 -2.67(-0.74%)
Jun 15, 2021 359.44 361.33 357.88 359.06 717,460 +2.65(+0.74%)
Jun 14, 2021 356.62 356.65 353.71 356.41 904,071 -2.71(-0.75%)
Jun 11, 2021 357.99 359.59 354.46 359.12 664,475 +2.44(+0.68%)
Jun 10, 2021 359.06 359.69 355.13 356.68 774,348 -0.09(-0.02%)
Jun 09, 2021 355.33 357.12 352.97 356.76 720,260 +1.43(+0.40%)
Jun 08, 2021 356.23 357.02 352.48 355.33 640,522 -0.70(-0.20%)
Jun 07, 2021 360.40 361.93 354.53 356.03 1,175,107 -5.43(-1.50%)
Jun 04, 2021 357.94 362.92 357.10 361.46 1,378,184 +10.53(+3.00%)
Jun 03, 2021 351.41 351.76 349.00 350.93 814,038 -0.67(-0.19%)
Jun 02, 2021 350.08 353.98 349.23 351.60 517,824 +1.52(+0.43%)
Jun 01, 2021 353.52 354.32 349.70 350.08 798,146 -0.24(-0.07%)
May 28, 2021 353.57 354.71 349.94 350.32 601,395 -2.89(-0.82%)
May 27, 2021 353.05 353.95 348.98 353.21 1,045,880 +3.57(+1.02%)
May 26, 2021 352.13 353.10 348.38 349.64 731,171 -3.12(-0.88%)
May 25, 2021 355.18 356.95 352.13 352.76 713,551 -2.09(-0.59%)
May 24, 2021 355.35 356.56 351.40 354.85 598,722 +1.64(+0.46%)
May 21, 2021 355.19 359.46 352.05 353.21 715,874 -1.43(-0.40%)
May 20, 2021 353.89 356.87 353.83 354.64 825,225 +1.01(+0.29%)
May 19, 2021 351.13 353.72 346.59 353.63 719,035 +2.17(+0.62%)
May 18, 2021 354.55 356.31 351.36 351.45 771,891 -4.05(-1.14%)
May 17, 2021 355.15 357.23 354.06 355.51 680,602 +1.20(+0.34%)
May 14, 2021 353.72 355.54 352.92 354.31 794,276 +1.48(+0.42%)
May 13, 2021 345.93 355.40 345.66 352.83 797,211 +6.59(+1.90%)
May 12, 2021 351.45 354.28 346.26 346.24 1,048,430 -4.91(-1.40%)
May 11, 2021 355.03 356.66 348.94 351.15 1,001,134 -5.24(-1.47%)
May 10, 2021 355.92 360.98 355.92 356.39 749,874 +3.02(+0.86%)
May 07, 2021 351.99 355.35 349.19 353.37 1,006,508 +0.55(+0.16%)
May 06, 2021 356.59 358.42 351.15 352.82 1,125,093 -2.80(-0.79%)
May 05, 2021 354.18 355.86 349.40 355.62 1,527,779 +4.64(+1.32%)
May 04, 2021 345.75 351.35 344.67 350.98 1,183,826 +6.79(+1.97%)
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.