Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 438.98 441.55 432.66 433.02 426,896 -4.47(-1.02%)
May 05, 2023 434.21 439.10 432.72 437.50 484,857 +4.48(+1.04%)
May 04, 2023 434.04 435.99 426.13 433.01 659,427 -1.45(-0.33%)
May 03, 2023 438.20 442.85 434.32 434.46 531,233 -4.99(-1.14%)
May 02, 2023 451.22 451.23 439.23 439.45 786,757 -13.62(-3.01%)
May 01, 2023 452.32 456.31 450.01 453.07 643,716 +1.42(+0.31%)
Apr 28, 2023 450.77 451.95 446.03 451.65 723,892 +3.51(+0.78%)
Apr 27, 2023 443.05 450.09 433.76 448.14 1,400,182 +8.41(+1.91%)
Apr 26, 2023 453.05 454.65 439.71 439.73 1,464,937 -16.04(-3.52%)
Apr 25, 2023 460.31 460.31 454.74 455.77 706,133 -5.34(-1.16%)
Apr 24, 2023 461.34 462.78 456.77 461.10 606,230 -1.05(-0.23%)
Apr 21, 2023 465.80 465.80 459.06 462.15 1,551,808 -2.14(-0.46%)
Apr 20, 2023 468.43 468.43 462.23 464.30 522,570 -2.83(-0.61%)
Apr 19, 2023 470.44 472.73 466.27 467.12 492,885 -2.35(-0.50%)
Apr 18, 2023 465.82 473.32 465.82 469.48 772,185 +4.58(+0.99%)
Apr 17, 2023 463.13 467.72 461.55 464.89 611,155 +2.17(+0.47%)
Apr 14, 2023 460.74 463.23 458.99 462.72 512,625 -1.56(-0.34%)
Apr 13, 2023 462.16 466.14 459.88 464.27 551,499 +1.36(+0.29%)
Apr 12, 2023 457.69 464.83 456.31 462.91 587,173 +4.41(+0.96%)
Apr 11, 2023 466.19 466.19 457.78 458.51 670,975 -8.10(-1.74%)
Apr 10, 2023 461.16 468.20 461.16 466.61 607,631 +6.02(+1.31%)
Apr 06, 2023 464.79 466.33 458.53 460.58 588,123 -0.51(-0.11%)
Apr 05, 2023 457.48 463.73 457.48 461.09 722,081 +2.75(+0.60%)
Apr 04, 2023 458.96 462.10 455.31 458.34 505,817 -1.07(-0.23%)
Apr 03, 2023 453.64 461.72 453.00 459.41 589,858 +7.31(+1.62%)
Mar 31, 2023 453.33 453.66 449.87 452.10 654,251 +0.73(+0.16%)
Mar 30, 2023 450.86 453.27 448.94 451.37 553,046 -0.58(-0.13%)
Mar 29, 2023 449.80 452.94 447.96 451.95 596,660 +2.52(+0.56%)
Mar 28, 2023 448.76 451.88 448.05 449.43 523,645 +0.73(+0.16%)
Mar 27, 2023 449.52 450.21 445.69 448.70 639,920 +2.94(+0.66%)
Mar 24, 2023 435.80 446.69 433.76 445.76 1,027,826 +10.58(+2.43%)
Mar 23, 2023 434.75 436.76 431.52 435.18 1,147,821 +0.82(+0.19%)
Mar 22, 2023 440.83 442.97 433.85 434.35 764,653 -6.25(-1.42%)
Mar 21, 2023 444.33 445.18 437.75 440.60 694,606 +0.71(+0.16%)
Mar 20, 2023 435.99 442.88 435.73 439.89 676,426 +5.54(+1.28%)
Mar 17, 2023 440.43 440.78 432.11 434.35 1,633,354 -6.41(-1.45%)
Mar 16, 2023 439.75 446.46 438.66 440.77 1,103,600 +1.22(+0.28%)
Mar 15, 2023 439.61 446.87 430.70 439.54 1,551,858 -4.66(-1.05%)
Mar 14, 2023 448.35 450.39 439.87 444.20 1,820,939 -4.00(-0.89%)
Mar 13, 2023 445.21 453.22 444.26 448.20 1,263,582 -2.00(-0.44%)
Mar 10, 2023 448.97 453.53 447.66 450.19 788,735 +0.72(+0.16%)
Mar 09, 2023 459.84 459.84 448.65 449.47 852,655 -6.08(-1.33%)
Mar 08, 2023 462.16 465.71 451.31 455.55 1,122,877 -6.81(-1.47%)
Mar 07, 2023 461.04 466.05 460.87 462.36 942,852 +1.94(+0.42%)
Mar 06, 2023 456.89 464.51 456.25 460.42 777,420 +2.78(+0.61%)
Mar 03, 2023 460.38 460.89 454.84 457.64 742,344 -0.87(-0.19%)
Mar 02, 2023 450.73 459.11 450.73 458.51 560,686 +5.60(+1.24%)
Mar 01, 2023 452.34 455.96 449.68 452.91 601,376 -1.53(-0.34%)
Feb 28, 2023 460.68 461.91 453.65 454.44 780,662 -5.84(-1.27%)
Feb 27, 2023 460.82 464.22 457.63 460.27 695,912 -0.82(-0.18%)
Feb 24, 2023 462.80 468.04 458.78 461.09 642,693 -3.54(-0.76%)
Feb 23, 2023 465.90 470.57 461.17 464.64 1,020,242 -2.41(-0.52%)
Feb 22, 2023 462.39 469.75 462.38 467.05 1,321,349 +4.66(+1.01%)
Feb 21, 2023 463.19 467.46 457.13 462.38 1,304,597 +3.24(+0.71%)
Feb 17, 2023 454.08 459.18 451.49 459.14 850,886 +5.15(+1.13%)
Feb 16, 2023 447.03 457.10 445.23 453.99 992,103 +4.30(+0.96%)
Feb 15, 2023 454.55 456.67 447.73 449.69 848,781 -6.41(-1.41%)
Feb 14, 2023 456.46 459.43 454.50 456.10 1,284,215 +3.15(+0.70%)
Feb 13, 2023 456.39 459.50 447.79 452.95 944,473 +0.41(+0.09%)
Feb 10, 2023 445.96 453.00 445.29 452.54 992,241 +9.77(+2.21%)
Feb 09, 2023 444.69 450.65 441.36 442.77 975,663 -2.16(-0.48%)
Feb 08, 2023 439.99 445.74 439.36 444.93 985,488 +3.81(+0.86%)
Feb 07, 2023 437.07 443.05 432.67 441.12 1,125,953 +3.11(+0.71%)
Feb 06, 2023 432.26 442.67 432.16 438.00 1,353,825 +8.12(+1.89%)
Feb 03, 2023 439.99 443.37 429.28 429.89 1,423,141 -0.21(-0.05%)
Feb 02, 2023 428.72 433.82 425.36 430.10 1,267,253 -1.69(-0.39%)
Feb 01, 2023 434.58 438.06 431.33 431.79 923,515 -5.32(-1.22%)
Jan 31, 2023 430.65 437.13 425.00 437.11 1,352,929 +8.55(+1.99%)
Jan 30, 2023 434.15 437.70 425.84 428.56 1,567,852 +1.59(+0.37%)
Jan 27, 2023 422.61 433.15 420.42 426.97 2,197,254 -5.68(-1.31%)
Jan 26, 2023 446.82 461.66 428.28 432.65 3,203,019 -19.34(-4.28%)
Jan 25, 2023 446.62 454.63 446.50 451.98 1,169,955 +3.88(+0.87%)
Jan 24, 2023 441.18 451.69 397.82 448.10 1,147,136 +8.23(+1.87%)
Jan 23, 2023 440.94 443.39 437.39 439.87 1,081,369 +0.11(+0.02%)
Jan 20, 2023 435.11 441.26 429.35 439.76 2,188,975 +8.24(+1.91%)
Jan 19, 2023 437.21 441.95 431.42 431.52 1,411,057 -3.66(-0.84%)
Jan 18, 2023 442.66 443.00 434.64 435.18 1,975,050 -9.28(-2.09%)
Jan 17, 2023 452.03 453.88 442.66 444.45 1,982,725 -5.72(-1.27%)
Jan 13, 2023 462.82 462.82 443.69 450.17 2,674,197 -25.90(-5.44%)
Jan 12, 2023 479.71 481.94 474.03 476.07 1,125,248 -4.83(-1.00%)
Jan 11, 2023 484.09 487.17 477.55 480.90 967,580 -2.79(-0.58%)
Jan 10, 2023 484.84 490.05 478.97 483.69 924,351 +0.37(+0.08%)
Jan 09, 2023 505.39 505.39 476.21 483.32 1,899,462 -25.38(-4.99%)
Jan 06, 2023 516.88 527.65 492.73 508.70 1,111,868 -6.93(-1.34%)
Jan 05, 2023 513.68 520.69 510.18 515.62 785,804 +2.02(+0.39%)
Jan 04, 2023 522.79 527.16 509.62 513.60 953,367 -13.54(-2.57%)
Jan 03, 2023 531.62 534.43 524.77 527.14 630,613 -5.15(-0.97%)
Dec 30, 2022 529.68 533.52 526.34 532.29 579,015 +3.52(+0.67%)
Dec 29, 2022 527.04 530.94 525.07 528.77 499,339 +1.55(+0.29%)
Dec 28, 2022 530.19 532.06 527.06 527.22 736,013 -0.76(-0.14%)
Dec 27, 2022 524.87 530.76 523.89 527.98 465,889 +6.26(+1.20%)
Dec 23, 2022 518.74 523.16 516.94 521.72 487,729 +3.32(+0.64%)
Dec 22, 2022 525.85 528.87 513.53 518.40 445,450 -7.24(-1.38%)
Dec 21, 2022 518.04 527.37 516.85 525.64 531,594 +9.00(+1.74%)
Dec 20, 2022 520.61 527.61 515.28 516.65 658,078 -2.88(-0.55%)
Dec 19, 2022 516.66 524.87 516.66 519.52 803,295 +2.59(+0.50%)
Dec 16, 2022 514.30 519.39 508.88 516.94 1,464,881 +1.35(+0.26%)
Dec 15, 2022 519.73 520.35 509.86 515.59 495,327 -3.21(-0.62%)
Dec 14, 2022 515.85 524.55 512.14 518.80 589,776 +6.04(+1.18%)
Dec 13, 2022 523.90 523.95 510.57 512.76 874,784 -9.36(-1.79%)
Dec 12, 2022 517.55 522.81 513.09 522.12 554,012 +6.09(+1.18%)
Dec 09, 2022 525.85 532.41 515.92 516.03 604,366 -11.33(-2.15%)
Dec 08, 2022 531.70 533.41 526.10 527.36 388,219 +0.33(+0.06%)
Dec 07, 2022 519.19 527.74 516.97 527.03 597,573 +8.20(+1.58%)
Dec 06, 2022 530.53 530.53 515.47 518.83 591,011 -9.38(-1.78%)
Dec 05, 2022 526.35 529.93 520.82 528.22 687,895 -4.07(-0.76%)
Dec 02, 2022 515.68 536.45 514.52 532.29 864,752 +14.93(+2.89%)
Dec 01, 2022 521.57 522.35 508.87 517.36 582,354 -2.92(-0.56%)
Nov 30, 2022 515.07 521.84 511.66 520.28 806,186 +4.82(+0.94%)
Nov 29, 2022 512.06 516.77 510.43 515.46 395,189 +3.38(+0.66%)
Nov 28, 2022 511.92 517.58 509.69 512.07 502,904 -2.88(-0.56%)
Nov 25, 2022 514.01 516.86 509.34 514.95 260,720 +7.04(+1.39%)
Nov 23, 2022 509.95 511.24 504.05 507.90 569,382 -2.25(-0.44%)
Nov 22, 2022 515.27 519.02 508.96 510.15 653,459 -3.13(-0.61%)
Nov 21, 2022 507.29 517.73 506.11 513.28 885,956 +7.24(+1.43%)
Nov 18, 2022 504.50 510.29 501.57 506.04 888,081 +1.53(+0.30%)
Nov 17, 2022 490.99 505.43 490.87 504.51 977,787 +13.34(+2.72%)
Nov 16, 2022 485.21 493.65 482.33 491.17 1,097,246 +4.29(+0.88%)
Nov 15, 2022 471.60 495.91 466.66 486.88 1,956,192 +18.46(+3.94%)
Nov 14, 2022 482.29 486.25 465.24 468.43 2,256,935 -10.66(-2.22%)
Nov 11, 2022 503.66 504.49 476.65 479.08 2,331,881 -37.81(-7.32%)
Nov 10, 2022 525.84 525.84 509.25 516.90 1,254,679 -1.51(-0.29%)
Nov 09, 2022 525.72 528.18 518.09 518.41 618,716 -7.57(-1.44%)
Nov 08, 2022 518.60 527.15 517.62 525.98 671,098 +5.99(+1.15%)
Nov 07, 2022 508.60 522.72 506.18 519.99 827,416 +11.67(+2.30%)
Nov 04, 2022 511.46 512.59 495.92 508.32 1,277,288 -2.66(-0.52%)
Nov 03, 2022 513.45 516.66 510.95 510.99 1,234,078 -4.66(-0.90%)
Nov 02, 2022 519.29 515.19 515.64 1,143,553 -5.43(-1.04%)
Nov 01, 2022 534.43 534.91 519.50 521.07 1,340,122 -12.77(-2.39%)
Oct 31, 2022 529.75 538.36 528.93 533.84 1,119,929 +0.88(+0.16%)
Oct 28, 2022 525.15 540.90 516.33 532.96 1,354,163 +12.25(+2.35%)
Oct 27, 2022 498.42 522.95 493.96 520.71 1,737,531 +4.40(+0.85%)
Oct 26, 2022 514.93 520.42 510.38 516.32 967,970 +4.12(+0.80%)
Oct 25, 2022 505.99 513.41 503.15 512.19 785,355 +0.77(+0.15%)
Oct 24, 2022 513.04 519.87 509.79 511.43 891,327 +3.21(+0.63%)
Oct 21, 2022 498.40 510.83 495.42 508.22 1,084,234 +9.94(+1.99%)
Oct 20, 2022 497.62 502.22 495.09 498.28 902,898 +1.49(+0.30%)
Oct 19, 2022 490.89 502.51 487.66 496.79 1,394,479 +4.00(+0.81%)
Oct 18, 2022 466.74 495.80 465.74 492.80 1,905,507 +30.83(+6.67%)
Oct 17, 2022 454.30 465.47 453.38 461.96 1,154,317 +10.60(+2.35%)
Oct 14, 2022 482.00 483.24 450.31 451.36 1,689,698 -36.22(-7.43%)
Oct 13, 2022 474.60 489.15 472.94 487.58 948,197 +8.81(+1.84%)
Oct 12, 2022 494.10 494.09 478.60 478.77 1,000,161 -14.52(-2.94%)
Oct 11, 2022 490.20 500.34 489.35 493.29 860,254 +3.38(+0.69%)
Oct 10, 2022 485.04 494.93 484.24 489.91 1,414,680 +7.53(+1.56%)
Oct 07, 2022 471.75 482.80 469.67 482.38 1,128,871 +10.56(+2.24%)
Oct 06, 2022 470.35 472.86 467.70 471.82 622,125 +0.76(+0.16%)
Oct 05, 2022 473.54 475.97 467.40 471.06 638,536 -5.67(-1.19%)
Oct 04, 2022 474.92 483.38 473.55 476.73 1,013,766 +4.44(+0.94%)
Oct 03, 2022 463.27 476.39 460.90 472.29 936,465 +14.97(+3.27%)
Sep 30, 2022 453.61 460.90 453.61 457.32 1,166,803 -0.16(-0.03%)
Sep 29, 2022 467.38 468.78 451.67 457.48 936,830 -12.85(-2.73%)
Sep 28, 2022 462.38 472.42 451.45 470.32 974,839 +9.29(+2.01%)
Sep 27, 2022 464.15 465.95 458.22 461.04 1,052,856 -0.22(-0.05%)
Sep 26, 2022 464.19 468.70 459.31 461.26 675,649 -4.33(-0.93%)
Sep 23, 2022 478.29 478.29 460.98 465.59 902,670 -17.15(-3.55%)
Sep 22, 2022 479.15 486.80 468.93 482.74 1,241,072 +3.49(+0.73%)
Sep 21, 2022 491.52 501.25 479.00 479.25 1,282,169 -1.10(-0.23%)
Sep 20, 2022 474.57 482.37 467.74 480.35 900,630 +5.77(+1.22%)
Sep 19, 2022 469.84 478.96 467.76 474.58 866,922 +2.79(+0.59%)
Sep 16, 2022 470.00 474.37 467.03 471.79 1,147,237 +0.12(+0.02%)
Sep 15, 2022 469.39 474.28 465.32 471.68 779,520 +0.19(+0.04%)
Sep 14, 2022 459.74 471.79 458.81 471.48 1,190,401 +15.51(+3.40%)
Sep 13, 2022 466.32 473.93 452.39 455.97 860,329 -13.00(-2.77%)
Sep 12, 2022 477.48 477.54 468.15 468.97 943,472 -8.86(-1.85%)
Sep 09, 2022 475.94 481.69 472.83 477.83 724,622 +1.63(+0.34%)
Sep 08, 2022 473.61 476.28 468.00 476.20 601,536 +1.90(+0.40%)
Sep 07, 2022 464.60 474.73 462.82 474.30 526,906 +7.82(+1.68%)
Sep 06, 2022 463.62 470.81 463.55 466.48 585,081 +2.71(+0.58%)
Sep 02, 2022 470.62 471.96 461.62 463.77 526,675 -3.28(-0.70%)
Sep 01, 2022 462.81 468.14 461.87 467.05 580,100 +2.27(+0.49%)
Aug 31, 2022 467.83 469.25 463.79 464.78 745,709 -2.86(-0.61%)
Aug 30, 2022 473.15 473.30 465.41 467.64 590,021 -4.75(-1.00%)
Aug 29, 2022 466.78 475.65 463.92 472.38 513,662 +0.66(+0.14%)
Aug 26, 2022 479.74 483.02 471.31 471.72 461,322 -7.41(-1.55%)
Aug 25, 2022 473.81 479.25 471.67 479.13 387,367 +5.42(+1.14%)
Aug 24, 2022 470.14 475.08 469.54 473.72 632,241 +5.82(+1.24%)
Aug 23, 2022 467.85 470.55 464.78 467.89 465,995 -1.27(-0.27%)
Aug 22, 2022 472.85 477.83 468.73 469.16 627,164 -6.36(-1.34%)
Aug 19, 2022 476.86 477.93 472.70 475.52 644,087 -2.06(-0.43%)
Aug 18, 2022 478.66 481.77 475.21 477.58 610,919 +0.36(+0.08%)
Aug 17, 2022 467.74 480.90 467.65 477.22 879,144 +6.79(+1.44%)
Aug 16, 2022 470.27 473.44 468.23 470.43 516,837 -1.33(-0.28%)
Aug 15, 2022 463.14 474.23 460.35 471.76 604,944 +7.06(+1.52%)
Aug 12, 2022 455.92 464.87 454.66 464.70 724,215 +8.98(+1.97%)
Aug 11, 2022 459.29 459.60 453.30 455.71 712,560 -2.74(-0.60%)
Aug 10, 2022 459.76 460.26 454.97 458.45 733,853 -0.57(-0.12%)
Aug 09, 2022 459.28 467.21 458.33 459.03 688,874 +3.57(+0.78%)
Aug 08, 2022 464.08 465.18 451.32 455.46 633,822 -7.31(-1.58%)
Aug 05, 2022 460.92 463.53 454.82 462.77 539,093 -0.44(-0.09%)
Aug 04, 2022 467.04 471.07 462.69 463.20 675,891 -3.60(-0.77%)
Aug 03, 2022 465.10 469.08 456.40 466.80 872,157 +0.68(+0.15%)
Aug 02, 2022 466.88 473.20 457.54 466.12 709,660 +5.25(+1.14%)
Aug 01, 2022 466.43 473.02 457.56 460.87 963,331 -3.17(-0.68%)
Jul 29, 2022 443.51 464.91 441.91 464.04 1,237,528 +23.68(+5.38%)
Jul 28, 2022 424.78 441.73 420.40 440.36 1,049,316 +8.38(+1.94%)
Jul 27, 2022 431.75 433.78 427.70 431.97 768,865 +1.12(+0.26%)
Jul 26, 2022 439.09 440.99 430.52 430.85 725,058 -8.40(-1.91%)
Jul 25, 2022 437.87 445.47 437.11 439.25 853,017 +1.42(+0.33%)
Jul 22, 2022 443.18 448.88 436.04 437.83 892,475 -1.89(-0.43%)
Jul 21, 2022 440.22 441.01 434.87 439.72 545,406 -2.20(-0.50%)
Jul 20, 2022 443.79 446.47 438.11 441.92 613,041 -1.28(-0.29%)
Jul 19, 2022 430.32 444.04 429.38 443.19 775,477 +7.88(+1.81%)
Jul 18, 2022 448.63 449.98 434.29 435.32 728,410 -11.57(-2.59%)
Jul 15, 2022 448.63 448.80 440.89 446.89 1,498,414 +2.14(+0.48%)
Jul 14, 2022 444.65 447.42 440.63 444.75 589,717 -6.02(-1.33%)
Jul 13, 2022 450.54 462.11 449.60 450.76 548,521 -3.57(-0.78%)
Jul 12, 2022 461.89 463.56 452.97 454.33 551,977 -6.42(-1.39%)
Jul 11, 2022 463.76 466.82 457.93 460.75 513,086 -4.77(-1.02%)
Jul 08, 2022 465.72 468.21 463.76 465.52 393,128 +1.02(+0.22%)
Jul 07, 2022 465.10 471.75 463.65 464.50 632,291 -2.41(-0.52%)
Jul 06, 2022 450.46 469.91 449.10 466.91 928,479 +16.97(+3.77%)
Jul 05, 2022 464.19 465.30 441.32 449.95 1,294,561 -21.33(-4.53%)
Jul 01, 2022 463.72 472.75 458.93 471.27 627,751 +7.56(+1.63%)
Jun 30, 2022 443.89 465.15 443.89 463.72 1,398,199 +16.24(+3.63%)
Jun 29, 2022 453.48 453.48 445.06 447.48 605,705 -2.77(-0.62%)
Jun 28, 2022 453.60 459.11 449.76 450.25 601,896 -2.08(-0.46%)
Jun 27, 2022 447.06 454.33 446.96 452.33 559,985 +3.02(+0.67%)
Jun 24, 2022 445.72 450.00 441.46 449.31 833,707 +7.23(+1.63%)
Jun 23, 2022 444.22 446.35 435.50 442.08 634,140 -2.30(-0.52%)
Jun 22, 2022 440.12 449.61 438.95 444.38 557,238 -5.00(-1.11%)
Jun 21, 2022 434.72 450.36 434.69 449.38 805,500 +19.22(+4.47%)
Jun 17, 2022 433.13 437.72 422.54 430.15 1,412,496 -4.93(-1.13%)
Jun 16, 2022 440.54 444.50 433.68 435.08 1,088,984 -9.14(-2.06%)
Jun 15, 2022 442.10 448.29 433.80 444.22 902,330 +3.87(+0.88%)
Jun 14, 2022 445.69 448.59 434.62 440.36 844,559 -6.03(-1.35%)
Jun 13, 2022 445.50 451.31 443.36 446.38 1,370,553 -3.04(-0.68%)
Jun 10, 2022 445.09 451.38 438.94 449.43 995,725 +0.87(+0.19%)
Jun 09, 2022 455.67 456.62 448.08 448.55 870,572 -9.23(-2.02%)
Jun 08, 2022 472.68 476.28 457.41 457.79 880,434 -19.00(-3.99%)
Jun 07, 2022 463.94 477.02 461.90 476.79 766,725 +12.79(+2.76%)
Jun 06, 2022 464.39 468.92 462.64 464.00 605,281 +0.47(+0.10%)
Jun 03, 2022 447.83 463.75 447.83 463.52 900,423 +15.02(+3.35%)
Jun 02, 2022 451.61 452.51 435.73 448.50 1,188,319 -1.34(-0.30%)
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.