Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	298.18	299.67	294.98	295.57	2,354,230	-3.90(-1.30%)
May 30, 2018	296.31	299.86	294.17	299.47	811,672	+4.60(+1.56%)
May 29, 2018	298.18	299.43	292.38	294.87	1,176,407	-4.92(-1.64%)
May 25, 2018		299.80	299.80	299.80	0	-0.80(-0.26%)
May 24, 2018	296.25	301.26	295.43	300.59	1,537,320	+4.14(+1.40%)
May 23, 2018	291.81	296.57	290.99	296.45	913,767	+3.37(+1.15%)
May 22, 2018	298.19	298.19	291.90	293.09	1,724,158	-6.19(-2.07%)
May 21, 2018	298.69	300.70	297.09	299.28	813,723	+2.11(+0.71%)
May 18, 2018	293.67	298.31	293.54	297.17	1,312,605	+4.06(+1.39%)
May 17, 2018	290.05	294.21	289.62	293.10	1,121,971	+3.03(+1.05%)
May 16, 2018	290.67	293.46	289.20	290.07	1,087,819	+1.07(+0.37%)
May 15, 2018	286.63	292.05	286.63	288.99	1,383,391	+1.13(+0.39%)
May 14, 2018	293.68	294.08	287.29	287.87	1,320,404	-5.94(-2.02%)
May 11, 2018	295.03	295.30	292.98	293.81	915,473	-1.00(-0.34%)
May 10, 2018	297.69	298.50	294.26	294.81	1,361,882	-1.06(-0.36%)
May 09, 2018	298.23	299.52	294.62	295.88	1,294,715	-1.52(-0.51%)
May 08, 2018	288.44	298.25	287.46	297.39	2,275,779	+10.97(+3.83%)
May 07, 2018	285.06	288.45	283.86	286.43	1,299,073	+2.96(+1.04%)
May 04, 2018	283.09	284.71	281.38	283.47	1,100,129	-1.65(-0.58%)
May 03, 2018	276.29	288.68	274.60	285.12	2,202,126	+7.70(+2.77%)
May 02, 2018	277.48	285.06	275.67	277.42	2,397,075	-0.05(-0.02%)

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