Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	497.98	500.00	494.31	496.87	507,524	+0.46(+0.09%)
Nov 21, 2024	493.90	496.90	489.17	496.41	609,788	+4.43(+0.90%)
Nov 20, 2024	490.32	492.95	487.44	491.98	533,498	+0.96(+0.20%)
Nov 19, 2024	494.12	497.94	489.65	491.02	795,191	+2.34(+0.48%)
Nov 18, 2024	494.85	498.32	487.64	488.68	876,000	-5.31(-1.07%)
Nov 15, 2024	497.56	504.24	490.87	493.99	1,428,581	-6.35(-1.27%)
Nov 14, 2024	521.00	521.00	492.13	500.34	1,186,793	-20.08(-3.86%)
Nov 13, 2024	528.75	529.90	518.84	520.42	773,403	-10.97(-2.06%)
Nov 12, 2024	536.15	536.15	529.91	531.39	650,223	-2.31(-0.43%)
Nov 11, 2024	532.93	539.76	532.50	533.70	538,354	+4.71(+0.89%)
Nov 08, 2024	523.37	531.27	522.23	528.99	495,837	+8.41(+1.62%)
Nov 07, 2024	525.92	525.92	517.45	520.58	671,649	-2.56(-0.49%)
Nov 06, 2024	529.35	529.35	515.44	523.14	965,762	+10.24(+2.00%)
Nov 05, 2024	508.94	513.19	505.48	512.90	695,387	+5.46(+1.08%)
Nov 04, 2024	507.79	510.99	502.14	507.44	455,412	+0.49(+0.10%)
Nov 01, 2024	513.90	513.90	506.33	506.95	497,888	-2.07(-0.41%)
Oct 31, 2024	505.61	511.69	504.06	509.02	908,200	+3.68(+0.73%)
Oct 30, 2024	504.05	509.37	501.85	505.34	799,182	+1.29(+0.26%)
Oct 29, 2024	512.50	512.66	504.01	504.05	582,038	-8.10(-1.58%)
Oct 28, 2024	519.27	519.27	511.45	512.15	680,698	-7.20(-1.39%)
Oct 25, 2024	525.83	527.75	518.57	519.35	516,101	-4.33(-0.83%)
Oct 24, 2024	515.91	531.00	515.74	523.68	1,310,325	+7.28(+1.41%)
Oct 23, 2024	522.11	522.90	515.44	516.40	919,573	-3.80(-0.73%)
Oct 22, 2024	529.80	529.80	517.82	520.20	677,418	-9.45(-1.78%)
Oct 21, 2024	533.73	536.89	525.83	529.65	579,738	-1.14(-0.21%)
Oct 18, 2024	528.21	530.93	525.60	530.79	1,245,938	+2.82(+0.53%)
Oct 17, 2024	525.17	529.43	522.12	527.97	909,235	-3.46(-0.65%)
Oct 16, 2024	525.08	531.67	525.00	531.43	541,184	+4.50(+0.85%)
Oct 15, 2024	535.27	536.12	525.88	526.93	710,691	-7.14(-1.34%)
Oct 14, 2024	530.65	535.00	527.83	534.07	334,065	+5.37(+1.02%)
Oct 11, 2024	529.01	531.00	526.53	528.70	325,158	+1.61(+0.31%)
Oct 10, 2024	532.21	532.21	525.88	527.09	372,854	-5.14(-0.97%)
Oct 09, 2024	531.55	534.53	528.77	532.23	430,193	-0.42(-0.08%)
Oct 08, 2024	536.01	536.62	531.64	532.65	422,512	-1.32(-0.25%)
Oct 07, 2024	536.26	539.30	531.46	533.97	436,204	-2.77(-0.52%)
Oct 04, 2024	535.82	538.56	534.06	536.74	393,952	-0.84(-0.16%)
Oct 03, 2024	539.85	543.60	535.00	537.58	443,720	-1.29(-0.24%)
Oct 02, 2024	544.49	547.23	538.29	538.87	691,033	-5.01(-0.92%)
Oct 01, 2024	528.18	555.57	525.78	543.88	1,200,424	+15.81(+2.99%)
Sep 30, 2024	526.72	528.94	521.89	528.07	957,177	+1.28(+0.24%)
Sep 27, 2024	523.49	528.93	521.97	526.79	528,782	+2.48(+0.47%)
Sep 26, 2024	524.33	530.60	523.21	524.31	426,337	-3.80(-0.72%)
Sep 25, 2024	532.18	533.00	525.09	528.11	437,260	-1.75(-0.33%)
Sep 24, 2024	531.03	533.77	526.52	529.86	528,094	-3.28(-0.62%)
Sep 23, 2024	525.24	534.61	523.55	533.14	523,872	+8.01(+1.53%)
Sep 20, 2024	521.09	526.82	518.23	525.13	1,330,364	+2.87(+0.55%)
Sep 19, 2024	522.73	523.17	517.44	522.26	468,496	+0.63(+0.12%)
Sep 18, 2024	520.75	526.72	516.94	521.63	532,997	+0.88(+0.17%)
Sep 17, 2024	515.00	521.91	513.22	520.75	423,316	-0.52(-0.10%)
Sep 16, 2024	524.16	527.50	519.54	521.27	338,526	+1.49(+0.29%)
Sep 13, 2024	517.34	521.52	516.09	519.78	292,829	+1.24(+0.24%)
Sep 12, 2024	512.59	519.05	512.59	518.54	473,556	+2.61(+0.51%)
Sep 11, 2024	517.47	518.45	508.13	515.93	650,242	-4.04(-0.78%)
Sep 10, 2024	525.52	527.01	519.32	519.97	561,551	-4.24(-0.81%)
Sep 09, 2024	517.00	525.10	517.00	524.21	642,061	+9.21(+1.79%)
Sep 06, 2024	519.39	522.89	514.73	515.00	535,692	-4.39(-0.85%)
Sep 05, 2024	524.74	525.80	516.33	519.39	384,297	-4.29(-0.82%)
Sep 04, 2024	524.01	528.76	520.20	523.68	580,082	+0.99(+0.19%)

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.

Northrop Grumman (NY: NOC )

Historical Prices

Sections

Services

Contact Information

Follow Us