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

Northrop Grumman (NY: NOC )

467.21 -7.48 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2021 305.26 307.83 303.98 307.18 1,065,966 +0.91(+0.30%)
Mar 30, 2021 306.63 308.19 305.21 306.27 940,862 -0.45(-0.15%)
Mar 29, 2021 303.44 309.56 303.44 306.72 956,387 +3.92(+1.29%)
Mar 26, 2021 304.95 306.75 299.62 302.80 1,108,572 -2.06(-0.68%)
Mar 25, 2021 301.02 305.63 300.21 304.86 1,082,399 +4.90(+1.63%)
Mar 24, 2021 299.12 305.03 299.12 299.96 1,134,664 +1.79(+0.60%)
Mar 23, 2021 297.20 301.26 297.20 298.17 1,225,196 -0.07(-0.02%)
Mar 22, 2021 292.38 299.65 291.68 298.23 1,250,429 +5.28(+1.80%)
Mar 19, 2021 299.53 300.36 292.92 292.95 2,114,316 -5.97(-2.00%)
Mar 18, 2021 294.41 299.54 294.41 298.93 1,076,925 +4.15(+1.41%)
Mar 17, 2021 291.25 299.22 291.25 294.78 1,163,180 +4.49(+1.55%)
Mar 16, 2021 290.19 291.79 285.98 290.29 859,052 +0.10(+0.03%)
Mar 15, 2021 288.55 291.12 287.82 290.19 880,538 +3.75(+1.31%)
Mar 12, 2021 287.09 287.88 285.63 286.44 981,932 +2.26(+0.79%)
Mar 11, 2021 284.17 285.77 282.16 284.19 920,816 -0.56(-0.20%)
Mar 10, 2021 283.33 286.76 280.82 284.74 1,038,114 +1.61(+0.57%)
Mar 09, 2021 288.38 289.04 282.18 283.13 1,373,932 -6.95(-2.40%)
Mar 08, 2021 287.96 294.40 286.23 290.08 1,365,374 +4.47(+1.57%)
Mar 05, 2021 283.57 287.10 280.15 285.61 1,061,372 +3.23(+1.14%)
Mar 04, 2021 284.24 288.43 280.31 282.38 1,506,723 -1.51(-0.53%)
Mar 03, 2021 283.32 289.47 282.83 283.89 893,707 +0.30(+0.11%)
Mar 02, 2021 278.57 285.22 278.35 283.59 1,898,695 +5.05(+1.81%)
Mar 01, 2021 277.67 282.30 277.67 278.54 1,135,042 +1.71(+0.62%)
Feb 26, 2021 284.48 284.82 276.77 276.83 1,218,144 -8.33(-2.92%)
Feb 25, 2021 284.32 289.50 283.21 285.16 1,474,947 +0.15(+0.05%)
Feb 24, 2021 283.24 287.60 280.46 285.01 1,208,805 +2.88(+1.02%)
Feb 23, 2021 284.22 287.68 279.27 282.13 1,326,954 +0.70(+0.25%)
Feb 22, 2021 278.75 282.88 277.73 281.43 1,335,737 +0.66(+0.24%)
Feb 19, 2021 281.90 282.29 279.87 280.77 1,273,357 -0.59(-0.21%)
Feb 18, 2021 279.41 282.21 278.70 281.36 761,264 +0.64(+0.23%)
Feb 17, 2021 274.64 280.76 272.12 280.71 1,108,347 +5.95(+2.17%)
Feb 16, 2021 280.42 281.61 274.51 274.76 1,070,773 -6.12(-2.18%)
Feb 12, 2021 281.98 284.80 279.70 280.88 692,576 -2.14(-0.76%)
Feb 11, 2021 285.81 287.34 282.56 283.03 1,077,551 -3.78(-1.32%)
Feb 10, 2021 287.77 287.77 285.63 286.81 897,048 -0.14(-0.05%)
Feb 09, 2021 282.44 289.66 281.54 286.95 1,372,558 +3.45(+1.22%)
Feb 08, 2021 284.32 284.89 281.57 283.50 1,681,951 +1.27(+0.45%)
Feb 05, 2021 286.55 287.77 282.02 282.23 1,219,048 -2.89(-1.01%)
Feb 04, 2021 284.78 286.89 283.11 285.12 1,374,876 +1.05(+0.37%)
Feb 03, 2021 281.98 285.22 281.27 284.08 1,027,483 +0.70(+0.25%)
Feb 02, 2021 278.47 285.38 277.73 283.38 2,356,634 +7.26(+2.63%)
Feb 01, 2021 272.45 277.83 271.66 276.11 1,398,888 +5.38(+1.99%)
Jan 29, 2021 272.99 273.54 267.20 270.73 1,756,530 -6.06(-2.19%)
Jan 28, 2021 275.93 279.80 275.16 276.79 1,480,582 +0.75(+0.27%)
Jan 27, 2021 276.66 279.67 275.03 276.05 1,470,220 -0.82(-0.30%)
Jan 26, 2021 283.19 283.75 276.29 276.87 1,042,738 -5.89(-2.08%)
Jan 25, 2021 283.07 288.29 281.38 282.76 1,556,113 +1.12(+0.40%)
Jan 22, 2021 279.60 283.95 278.23 281.64 1,047,227 +1.22(+0.43%)
Jan 21, 2021 280.99 283.21 279.98 280.42 1,032,593 -1.80(-0.64%)
Jan 20, 2021 283.38 284.38 280.59 282.22 1,043,631 +0.72(+0.25%)
Jan 19, 2021 286.68 287.15 281.36 281.51 1,439,850 -2.58(-0.91%)
Jan 15, 2021 285.93 286.70 282.38 284.08 1,887,486 -2.14(-0.75%)
Jan 14, 2021 285.29 291.73 285.24 286.23 1,455,727 +3.36(+1.19%)
Jan 13, 2021 281.49 283.39 278.31 282.87 1,631,723 +1.81(+0.65%)
Jan 12, 2021 278.52 282.01 277.24 281.05 1,136,869 +2.64(+0.95%)
Jan 11, 2021 271.81 278.60 271.24 278.41 1,292,472 +6.06(+2.22%)
Jan 08, 2021 276.39 277.32 270.72 272.35 2,213,025 -4.01(-1.45%)
Jan 07, 2021 280.37 282.38 276.33 276.37 1,408,744 -6.20(-2.19%)
Jan 06, 2021 277.69 285.35 276.96 282.56 1,007,530 +2.41(+0.86%)
Jan 05, 2021 278.89 281.95 277.71 280.16 992,826 +1.73(+0.62%)
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.