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

Northrop Grumman (NY: NOC )

467.21 +2.06 (+0.44%)
Streaming Delayed 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 (%)
Jan 31, 2022 362.27 352.77 355.68 1,187,520 -9.90(-2.71%)
Jan 28, 2022 356.20 366.10 355.14 365.58 957,818 +5.97(+1.66%)
Jan 27, 2022 374.76 376.16 357.08 359.61 1,869,782 -28.12(-7.25%)
Jan 26, 2022 387.04 393.03 383.84 387.72 1,155,520 +0.05(+0.01%)
Jan 25, 2022 384.34 389.23 377.90 387.68 1,027,152 +0.12(+0.03%)
Jan 24, 2022 382.69 389.19 379.55 387.56 1,355,422 +4.09(+1.07%)
Jan 21, 2022 384.39 391.93 382.52 383.47 965,227 +1.35(+0.35%)
Jan 20, 2022 386.05 388.85 381.71 382.13 877,698 -4.08(-1.06%)
Jan 19, 2022 387.55 393.24 386.04 386.20 592,951 +0.02(+0.01%)
Jan 18, 2022 387.82 388.46 380.67 386.19 805,751 -1.75(-0.45%)
Jan 14, 2022 387.94 0 +5.62(+1.47%)
Jan 13, 2022 380.32 384.49 379.20 382.32 691,936 +2.00(+0.53%)
Jan 12, 2022 385.89 386.76 378.51 380.32 743,430 -4.88(-1.27%)
Jan 11, 2022 382.41 386.24 380.29 385.19 629,226 -1.57(-0.41%)
Jan 10, 2022 389.43 391.19 383.89 386.76 1,058,836 +1.74(+0.45%)
Jan 07, 2022 383.00 385.72 383.00 385.02 944,994 +3.03(+0.79%)
Jan 06, 2022 382.27 384.45 379.23 381.99 794,885 +2.19(+0.58%)
Jan 05, 2022 376.00 384.20 375.18 379.80 1,115,583 -1.92(-0.50%)
Jan 04, 2022 372.64 382.55 372.64 381.72 770,081 +11.02(+2.97%)
Jan 03, 2022 372.07 373.15 368.02 370.70 688,623 -1.48(-0.40%)
Dec 31, 2021 369.24 373.28 369.22 372.19 430,674 +2.44(+0.66%)
Dec 30, 2021 370.92 372.82 369.43 369.74 390,901 -0.44(-0.12%)
Dec 29, 2021 370.51 371.88 369.44 370.19 379,808 -0.33(-0.09%)
Dec 28, 2021 367.98 373.03 367.31 370.51 320,153 +1.08(+0.29%)
Dec 27, 2021 366.82 370.02 366.53 369.44 376,638 +2.92(+0.80%)
Dec 23, 2021 365.89 369.40 365.40 366.51 634,895 +1.31(+0.36%)
Dec 22, 2021 363.94 366.35 363.94 365.20 743,780 +1.27(+0.35%)
Dec 21, 2021 357.15 365.57 356.71 363.94 830,217 +8.21(+2.31%)
Dec 20, 2021 361.74 362.67 352.89 355.72 895,241 -7.22(-1.99%)
Dec 17, 2021 364.89 365.91 362.05 362.94 1,189,944 -1.21(-0.33%)
Dec 16, 2021 365.57 368.34 363.00 364.16 750,271 -0.10(-0.03%)
Dec 15, 2021 362.25 365.06 359.81 364.25 698,860 +2.50(+0.69%)
Dec 14, 2021 362.17 367.62 361.04 361.75 943,001 -1.07(-0.29%)
Dec 13, 2021 356.94 364.38 356.64 362.82 940,915 +6.03(+1.69%)
Dec 10, 2021 354.04 357.56 351.93 356.79 499,510 +3.08(+0.87%)
Dec 09, 2021 348.65 354.19 347.01 353.71 783,890 +3.62(+1.04%)
Dec 08, 2021 349.56 353.20 348.43 350.09 486,150 +1.37(+0.39%)
Dec 07, 2021 349.17 351.03 346.88 348.72 956,746 -1.24(-0.35%)
Dec 06, 2021 347.33 353.23 346.17 349.96 1,139,813 +5.88(+1.71%)
Dec 03, 2021 339.04 344.39 339.04 344.08 777,249 +5.07(+1.49%)
Dec 02, 2021 335.04 342.12 334.49 339.01 728,679 +6.34(+1.90%)
Dec 01, 2021 336.18 339.35 332.61 332.68 740,452 -2.71(-0.81%)
Nov 30, 2021 340.49 341.15 334.94 335.39 1,327,290 -7.30(-2.13%)
Nov 29, 2021 341.66 345.00 339.07 342.69 554,147 +2.32(+0.68%)
Nov 26, 2021 339.22 343.55 338.20 340.37 545,119 -5.60(-1.62%)
Nov 24, 2021 348.86 352.60 345.42 345.96 634,096 -2.72(-0.78%)
Nov 23, 2021 348.09 352.55 346.58 348.68 810,541 +1.01(+0.29%)
Nov 22, 2021 339.33 349.76 338.27 347.67 984,943 +9.59(+2.84%)
Nov 19, 2021 336.64 339.39 332.87 338.07 824,123 +1.64(+0.49%)
Nov 18, 2021 339.25 337.74 336.35 336.44 1,502,959 -2.43(-0.72%)
Nov 17, 2021 340.29 341.56 338.68 338.87 819,737 -0.61(-0.18%)
Nov 16, 2021 345.09 345.82 339.45 339.48 822,892 -5.17(-1.50%)
Nov 15, 2021 345.13 346.18 343.95 344.65 1,004,441 +0.33(+0.10%)
Nov 12, 2021 344.28 345.50 343.10 344.32 515,631 -0.28(-0.08%)
Nov 11, 2021 345.66 346.18 341.78 344.60 496,586 -2.07(-0.60%)
Nov 10, 2021 348.28 345.96 346.66 669,016 -2.32(-0.66%)
Nov 09, 2021 348.19 350.35 345.25 348.98 575,232 +1.20(+0.34%)
Nov 08, 2021 349.44 349.88 345.00 347.78 547,255 -1.05(-0.30%)
Nov 05, 2021 345.61 350.91 343.25 348.84 1,155,291 +7.38(+2.16%)
Nov 04, 2021 338.21 344.21 338.21 341.45 1,032,914 +2.44(+0.72%)
Nov 03, 2021 335.10 339.63 334.60 339.01 705,379 +0.87(+0.26%)
Nov 02, 2021 341.78 343.00 335.40 338.14 975,025 -1.58(-0.47%)
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.