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

Northrop Grumman (NY: NOC )

528.99 +8.41 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 28, 2021 350.63 351.76 347.03 347.40 606,446 -2.87(-0.82%)
May 27, 2021 350.11 351.00 346.07 350.27 1,054,664 +3.54(+1.02%)
May 26, 2021 349.20 350.16 345.48 346.73 737,312 -3.09(-0.88%)
May 25, 2021 352.22 353.97 349.20 349.82 719,544 -2.07(-0.59%)
May 24, 2021 352.38 353.58 348.47 351.89 603,751 +1.63(+0.46%)
May 21, 2021 352.23 356.47 349.12 350.27 721,887 -1.42(-0.40%)
May 20, 2021 350.94 353.90 350.88 351.69 832,156 +1.00(+0.29%)
May 19, 2021 348.21 350.78 343.70 350.68 725,074 +2.16(+0.62%)
May 18, 2021 351.60 353.34 348.43 348.53 778,374 -4.02(-1.14%)
May 17, 2021 352.20 354.26 351.11 352.55 686,318 +1.19(+0.34%)
May 14, 2021 350.78 352.57 349.98 351.35 800,947 +1.46(+0.42%)
May 13, 2021 343.05 352.44 342.78 349.89 803,907 +6.53(+1.90%)
May 12, 2021 348.53 351.33 343.37 343.36 1,057,236 -4.87(-1.40%)
May 11, 2021 352.07 353.69 346.03 348.23 1,009,543 -5.20(-1.47%)
May 10, 2021 352.95 357.97 352.95 353.43 756,172 +3.00(+0.86%)
May 07, 2021 349.06 352.39 346.29 350.43 1,014,962 +0.55(+0.16%)
May 06, 2021 353.62 355.44 348.23 349.88 1,134,543 -2.78(-0.79%)
May 05, 2021 351.23 352.90 346.50 352.66 1,540,611 +4.60(+1.32%)
May 04, 2021 342.87 348.42 341.80 348.06 1,193,769 +6.73(+1.97%)
May 03, 2021 332.85 343.05 332.85 341.32 1,101,571 +6.20(+1.85%)
Apr 30, 2021 334.54 337.43 333.03 335.12 1,348,715 +2.10(+0.63%)
Apr 29, 2021 323.36 334.87 322.99 333.02 1,396,829 +13.10(+4.09%)
Apr 28, 2021 321.72 321.72 318.22 319.93 807,581 -1.42(-0.44%)
Apr 27, 2021 319.00 322.29 317.71 321.34 780,724 +1.96(+0.61%)
Apr 26, 2021 323.41 324.29 318.21 319.39 943,981 -4.01(-1.24%)
Apr 23, 2021 324.27 325.06 321.57 323.40 1,071,505 -1.31(-0.40%)
Apr 22, 2021 325.37 326.37 323.15 324.71 770,054 -1.98(-0.60%)
Apr 21, 2021 326.31 327.66 324.81 326.69 791,872 +0.36(+0.11%)
Apr 20, 2021 326.01 327.72 324.45 326.33 846,428 +0.47(+0.15%)
Apr 19, 2021 328.09 328.32 324.12 325.85 864,573 -1.69(-0.52%)
Apr 16, 2021 327.69 328.86 324.94 327.55 1,974,844 +1.74(+0.53%)
Apr 15, 2021 323.22 326.79 322.02 325.81 899,619 +2.62(+0.81%)
Apr 14, 2021 320.75 324.67 320.18 323.19 779,470 +3.03(+0.95%)
Apr 13, 2021 320.49 321.72 319.57 320.15 826,166 -1.97(-0.61%)
Apr 12, 2021 321.47 324.21 319.30 322.12 774,458 +0.70(+0.22%)
Apr 09, 2021 318.38 322.08 318.03 321.42 1,063,784 +3.62(+1.14%)
Apr 08, 2021 314.82 318.96 314.82 317.80 1,024,968 +2.03(+0.64%)
Apr 07, 2021 314.58 316.04 311.89 315.77 987,240 +2.66(+0.85%)
Apr 06, 2021 310.10 314.20 309.27 313.11 842,316 +0.48(+0.15%)
Apr 05, 2021 305.30 312.96 305.30 312.63 1,233,377 +7.95(+2.61%)
Apr 01, 2021 305.43 307.36 303.80 304.68 904,608 -1.32(-0.43%)
Mar 31, 2021 304.09 306.64 302.81 306.00 1,070,088 +0.91(+0.30%)
Mar 30, 2021 305.45 307.00 304.03 305.09 944,500 -0.44(-0.15%)
Mar 29, 2021 302.27 308.37 302.27 305.54 960,086 +3.91(+1.29%)
Mar 26, 2021 303.78 305.57 298.46 301.63 1,112,859 -2.05(-0.68%)
Mar 25, 2021 299.86 304.45 299.05 303.68 1,086,585 +4.88(+1.63%)
Mar 24, 2021 297.96 303.85 297.96 298.80 1,139,052 +1.79(+0.60%)
Mar 23, 2021 296.05 300.10 296.05 297.02 1,229,934 -0.07(-0.02%)
Mar 22, 2021 291.25 298.49 290.56 297.08 1,255,264 +5.26(+1.80%)
Mar 19, 2021 298.38 299.20 291.79 291.83 2,122,492 -5.95(-2.00%)
Mar 18, 2021 293.27 298.39 293.27 297.77 1,081,089 +4.13(+1.41%)
Mar 17, 2021 290.12 298.07 290.12 293.64 1,167,678 +4.47(+1.55%)
Mar 16, 2021 289.07 290.66 284.88 289.17 862,374 +0.09(+0.03%)
Mar 15, 2021 287.44 290.00 286.71 289.07 883,943 +3.74(+1.31%)
Mar 12, 2021 285.98 286.77 284.53 285.34 985,730 +2.25(+0.79%)
Mar 11, 2021 283.07 284.67 281.08 283.09 924,376 -0.56(-0.20%)
Mar 10, 2021 282.24 285.65 279.74 283.65 1,042,129 +1.61(+0.57%)
Mar 09, 2021 287.27 287.92 281.10 282.04 1,379,245 -6.92(-2.40%)
Mar 08, 2021 286.85 293.26 285.12 288.96 1,370,654 +4.45(+1.57%)
Mar 05, 2021 282.48 285.99 279.07 284.51 1,065,476 +3.21(+1.14%)
Mar 04, 2021 283.15 287.32 279.23 281.29 1,512,549 -1.50(-0.53%)
Mar 03, 2021 282.23 288.36 281.74 282.80 897,163 +0.30(+0.11%)
Mar 02, 2021 277.50 284.12 277.27 282.49 1,906,038 +5.03(+1.81%)
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.