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

Northrop Grumman (NY: NOC )

466.43 +1.28 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2017 275.51 277.98 273.51 275.87 3,379,945 +0.64(+0.23%)
Nov 29, 2017 276.31 274.65 275.23 875,897 -1.09(-0.39%)
Nov 28, 2017 273.91 277.52 273.55 276.31 1,014,896 +3.83(+1.41%)
Nov 27, 2017 271.82 273.04 271.09 272.48 570,114 +0.82(+0.30%)
Nov 24, 2017 271.75 272.72 271.19 271.67 304,227 +0.63(+0.23%)
Nov 22, 2017 272.13 272.47 269.49 271.04 516,786 -2.06(-0.75%)
Nov 21, 2017 271.14 273.65 270.20 273.09 787,835 +3.02(+1.12%)
Nov 20, 2017 266.50 270.35 266.32 270.07 783,886 +3.67(+1.38%)
Nov 17, 2017 268.84 269.31 266.31 266.40 510,390 -3.32(-1.23%)
Nov 16, 2017 269.56 270.34 268.80 269.72 490,923 +0.55(+0.20%)
Nov 15, 2017 269.92 271.32 268.90 269.17 888,117 -0.47(-0.17%)
Nov 14, 2017 266.68 269.70 265.77 269.64 581,172 +1.78(+0.66%)
Nov 13, 2017 267.19 268.29 264.23 267.86 731,123 +0.31(+0.12%)
Nov 10, 2017 267.88 268.92 267.03 267.55 436,646 -0.91(-0.34%)
Nov 09, 2017 271.80 272.44 267.51 268.45 590,372 -3.73(-1.37%)
Nov 08, 2017 272.19 273.04 271.47 272.19 584,592 -0.01(-0.00%)
Nov 07, 2017 271.01 273.41 271.01 272.19 569,139 +1.30(+0.48%)
Nov 06, 2017 270.00 272.36 269.47 270.89 408,621 +0.18(+0.07%)
Nov 03, 2017 270.28 272.24 268.46 270.71 576,900 +0.27(+0.10%)
Nov 02, 2017 263.73 270.56 263.73 270.44 793,170 +6.45(+2.44%)
Nov 01, 2017 265.34 266.07 263.82 263.99 647,246 -1.22(-0.46%)
Oct 31, 2017 266.52 266.90 265.09 265.21 515,553 -0.75(-0.28%)
Oct 30, 2017 266.42 267.58 264.92 265.97 523,167 -1.16(-0.43%)
Oct 27, 2017 267.43 268.35 266.34 267.12 716,634 -0.30(-0.11%)
Oct 26, 2017 274.61 274.61 265.24 267.42 1,178,816 -6.07(-2.22%)
Oct 25, 2017 269.79 275.16 268.99 273.49 1,721,708 +9.62(+3.65%)
Oct 24, 2017 263.12 264.33 262.26 263.87 1,080,025 -0.02(-0.01%)
Oct 23, 2017 265.11 266.62 263.84 263.88 816,781 -0.49(-0.19%)
Oct 20, 2017 263.62 264.40 262.08 264.38 675,987 +1.75(+0.67%)
Oct 19, 2017 262.05 263.03 258.97 262.63 738,214 +0.58(+0.22%)
Oct 18, 2017 264.44 264.44 261.01 262.05 962,547 -2.08(-0.79%)
Oct 17, 2017 265.19 265.43 263.61 264.13 651,971 -1.31(-0.49%)
Oct 16, 2017 266.53 267.04 264.11 265.44 585,511 -0.56(-0.21%)
Oct 13, 2017 268.49 268.62 265.83 265.99 859,227 -2.05(-0.76%)
Oct 12, 2017 264.85 268.22 264.74 268.04 786,586 +3.13(+1.18%)
Oct 11, 2017 263.65 265.06 262.89 264.91 543,057 +1.67(+0.63%)
Oct 10, 2017 264.48 264.48 262.11 263.24 711,919 -0.48(-0.18%)
Oct 09, 2017 263.62 264.72 262.18 263.71 811,728 +0.48(+0.18%)
Oct 06, 2017 262.89 263.28 261.91 263.24 425,624 +0.58(+0.22%)
Oct 05, 2017 261.95 263.14 261.11 262.65 602,448 +0.45(+0.17%)
Oct 04, 2017 261.15 262.59 260.44 262.21 637,669 +0.99(+0.38%)
Oct 03, 2017 260.07 262.33 259.37 261.22 643,194 +1.06(+0.41%)
Oct 02, 2017 258.90 260.20 257.75 260.16 556,391 +1.96(+0.76%)
Sep 29, 2017 256.00 258.29 254.66 258.20 689,267 +2.78(+1.09%)
Sep 28, 2017 256.42 256.88 254.80 255.42 748,440 -1.99(-0.77%)
Sep 27, 2017 255.80 257.80 255.61 257.41 991,721 +1.88(+0.74%)
Sep 26, 2017 252.71 255.70 252.59 255.53 1,028,090 +3.03(+1.20%)
Sep 25, 2017 252.62 252.72 250.27 252.50 798,479 -0.16(-0.06%)
Sep 22, 2017 252.66 253.91 251.47 252.67 714,578 +1.01(+0.40%)
Sep 21, 2017 251.18 252.18 250.10 251.65 630,071 +0.34(+0.14%)
Sep 20, 2017 249.71 252.69 249.48 251.31 1,189,966 +1.54(+0.61%)
Sep 19, 2017 247.81 251.19 246.81 249.78 1,574,103 +2.12(+0.86%)
Sep 18, 2017 239.64 247.87 237.64 247.66 2,066,490 +8.02(+3.35%)
Sep 15, 2017 238.49 239.79 237.85 239.64 963,350 +1.20(+0.50%)
Sep 14, 2017 239.08 239.28 237.54 238.43 627,287 -0.91(-0.38%)
Sep 13, 2017 240.74 241.25 239.17 239.34 576,034 -2.03(-0.84%)
Sep 12, 2017 241.30 242.64 240.88 241.37 548,730 -0.31(-0.13%)
Sep 11, 2017 241.04 242.14 240.54 241.67 852,796 +1.66(+0.69%)
Sep 08, 2017 238.56 240.64 237.81 240.01 959,990 +1.42(+0.59%)
Sep 07, 2017 238.29 238.74 237.24 238.59 561,997 +0.54(+0.23%)
Sep 06, 2017 241.36 241.36 238.04 238.06 605,744 -2.51(-1.04%)
Sep 05, 2017 243.13 243.13 240.33 240.57 705,503 -0.68(-0.28%)
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.