Chronicle Journal: Finance

Northrop Grumman (NY: NOC )

325.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:41 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 328.78 330.42 324.43 325.28 483,219 -4.24(-1.29%)
Sep 28, 2020 330.54 333.56 328.72 329.52 567,027 +1.52(+0.46%)
Sep 25, 2020 324.13 329.58 322.93 328.00 646,200 +3.28(+1.01%)
Sep 24, 2020 327.48 328.70 321.17 324.72 575,255 -3.34(-1.02%)
Sep 23, 2020 334.45 337.33 326.52 328.06 790,775 -4.74(-1.42%)
Sep 22, 2020 327.32 333.46 326.91 332.80 651,936 +6.91(+2.12%)
Sep 21, 2020 337.93 338.56 324.41 325.89 715,053 -15.61(-4.57%)
Sep 18, 2020 341.16 345.89 341.16 341.50 689,900 -2.34(-0.68%)
Sep 17, 2020 341.13 345.47 338.08 343.84 361,278 +0.37(+0.11%)
Sep 16, 2020 337.25 346.89 335.74 343.47 750,218 +5.45(+1.61%)
Sep 15, 2020 337.55 339.95 334.73 338.02 523,496 -0.43(-0.13%)
Sep 14, 2020 340.75 341.66 337.65 338.45 552,853 -0.43(-0.13%)
Sep 11, 2020 333.06 340.17 331.70 338.88 489,300 +8.86(+2.68%)
Sep 10, 2020 339.77 341.04 329.41 330.02 558,347 -9.39(-2.77%)
Sep 09, 2020 342.68 342.76 336.66 339.41 608,760 +4.85(+1.45%)
Sep 08, 2020 339.89 339.89 334.21 334.56 661,391 -4.47(-1.32%)
Sep 04, 2020 343.99 347.06 337.34 339.03 584,300 -3.20(-0.94%)
Sep 03, 2020 350.65 352.12 339.92 342.23 791,844 -6.13(-1.76%)
Sep 02, 2020 338.82 350.25 338.02 348.36 660,639 +7.98(+2.34%)
Sep 01, 2020 340.16 342.87 337.11 340.38 538,787 -2.23(-0.65%)
Aug 31, 2020 343.20 344.46 341.57 342.61 557,964 -2.14(-0.62%)
Aug 28, 2020 347.78 348.55 342.27 344.75 513,500 -4.24(-1.21%)
Aug 27, 2020 343.46 349.23 342.06 348.99 669,242 +7.58(+2.22%)
Aug 26, 2020 341.50 342.88 338.02 341.41 607,245 -1.59(-0.46%)
Aug 25, 2020 345.00 345.07 341.45 343.00 454,609 -1.42(-0.41%)
Aug 24, 2020 338.70 344.51 338.41 344.42 416,742 +6.56(+1.94%)
Aug 21, 2020 337.30 339.12 336.44 337.86 440,700 +1.19(+0.35%)
Aug 20, 2020 337.58 338.44 336.03 336.67 338,601 -1.24(-0.37%)
Aug 19, 2020 337.00 340.32 336.20 337.91 487,972 +0.31(+0.09%)
Aug 18, 2020 339.72 339.92 337.27 337.60 499,013 -2.16(-0.64%)
Aug 17, 2020 341.77 344.00 338.52 339.76 628,225 -2.30(-0.67%)
Aug 14, 2020 337.28 343.84 336.86 342.06 396,500 +3.44(+1.02%)
Aug 13, 2020 336.79 340.82 335.46 338.62 493,043 -0.78(-0.23%)
Aug 12, 2020 343.18 343.99 337.55 339.40 636,807 -2.45(-0.72%)
Aug 11, 2020 339.19 345.41 338.45 341.85 1,527,050 +6.12(+1.82%)
Aug 10, 2020 330.36 336.27 330.36 335.73 1,015,900 +6.46(+1.96%)
Aug 07, 2020 326.83 332.00 325.48 329.27 1,470,200 +2.93(+0.90%)
Aug 06, 2020 327.99 329.65 325.45 326.34 720,284 -3.37(-1.02%)
Aug 05, 2020 325.92 330.93 325.01 329.71 566,416 +4.70(+1.45%)
Aug 04, 2020 324.60 325.29 320.86 325.01 538,079 +1.42(+0.44%)
Aug 03, 2020 324.58 326.19 321.83 323.59 603,093 -1.42(-0.44%)
Jul 31, 2020 326.01 326.58 318.20 325.01 1,161,500 -1.00(-0.31%)
Jul 30, 2020 314.00 329.46 313.01 326.01 1,493,812 +10.75(+3.41%)
Jul 29, 2020 316.14 316.69 310.53 315.26 1,297,806 +2.39(+0.76%)
Jul 28, 2020 307.91 317.94 307.91 312.87 709,739 +4.85(+1.57%)
Jul 27, 2020 311.01 311.72 305.88 308.02 575,836 -4.67(-1.49%)
Jul 24, 2020 314.78 318.79 310.26 312.69 686,900 -0.37(-0.12%)
Jul 23, 2020 316.00 318.72 311.69 313.06 694,233 -2.94(-0.93%)
Jul 22, 2020 306.59 316.39 306.01 316.00 942,141 +7.81(+2.53%)
Jul 21, 2020 306.33 309.12 302.39 308.19 1,007,568 +6.70(+2.22%)
Jul 20, 2020 306.75 306.76 301.25 301.49 922,000 -5.35(-1.74%)
Jul 17, 2020 305.85 307.68 303.57 306.84 1,544,700 +3.19(+1.05%)
Jul 16, 2020 299.47 305.98 296.50 303.65 1,162,911 +2.89(+0.96%)
Jul 15, 2020 300.12 303.93 298.00 300.76 1,196,287 +5.21(+1.76%)
Jul 14, 2020 291.27 295.85 287.52 295.55 1,180,260 +3.20(+1.09%)
Jul 13, 2020 294.42 296.57 290.29 292.35 1,043,612 +0.35(+0.12%)
Jul 10, 2020 287.17 294.22 286.81 292.00 1,504,800 +6.05(+2.12%)
Jul 09, 2020 299.63 300.31 285.49 285.95 1,729,373 -15.15(-5.03%)
Jul 08, 2020 304.00 306.55 298.77 301.10 908,372 -3.37(-1.11%)
Jul 07, 2020 310.13 312.50 303.65 304.47 741,013 -7.93(-2.54%)
Jul 06, 2020 313.05 313.50 308.76 312.40 739,045 +2.43(+0.78%)
Jul 02, 2020 311.13 313.24 308.62 309.97 629,700 +1.83(+0.59%)
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.