Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 432.11 433.78 422.86 424.19 982,601 -5.57(-1.30%)
Apr 28, 2022 421.87 434.20 417.42 429.76 1,152,629 +5.21(+1.23%)
Apr 27, 2022 428.80 435.09 424.54 424.54 868,456 -2.65(-0.62%)
Apr 26, 2022 429.28 436.81 425.16 427.19 635,137 -1.46(-0.34%)
Apr 25, 2022 428.62 429.59 419.12 428.65 630,016 -3.26(-0.76%)
Apr 22, 2022 428.38 440.85 428.30 431.91 753,231 +3.81(+0.89%)
Apr 21, 2022 448.56 449.41 427.69 428.10 981,537 -19.26(-4.31%)
Apr 20, 2022 449.78 452.89 446.47 447.36 625,164 -0.98(-0.22%)
Apr 19, 2022 449.58 457.44 447.43 448.33 561,965 -1.13(-0.25%)
Apr 18, 2022 451.02 456.98 446.08 449.46 589,749 -1.56(-0.35%)
Apr 14, 2022 452.26 453.97 447.29 451.02 1,160,519 +2.59(+0.58%)
Apr 13, 2022 451.80 453.79 444.39 448.44 583,218 +1.20(+0.27%)
Apr 12, 2022 447.27 450.52 443.41 447.24 655,215 +1.10(+0.25%)
Apr 11, 2022 450.23 454.64 445.71 446.14 900,254 -1.47(-0.33%)
Apr 08, 2022 456.39 460.74 443.44 447.61 942,116 -6.86(-1.51%)
Apr 07, 2022 444.07 456.28 443.14 454.47 788,954 +8.99(+2.02%)
Apr 06, 2022 439.25 450.27 439.13 445.48 834,919 +7.19(+1.64%)
Apr 05, 2022 434.89 447.45 434.89 438.29 596,889 +1.66(+0.38%)
Apr 04, 2022 439.66 440.74 428.98 436.63 738,837 -2.41(-0.55%)
Apr 01, 2022 431.12 439.11 428.69 439.04 724,313 +7.31(+1.69%)
Mar 31, 2022 434.39 442.07 431.23 431.74 671,242 -5.90(-1.35%)
Mar 30, 2022 433.93 440.69 432.96 437.63 646,413 +6.78(+1.57%)
Mar 29, 2022 419.64 435.01 416.44 430.86 925,857 -0.47(-0.11%)
Mar 28, 2022 438.15 440.02 429.21 431.33 684,929 -10.99(-2.48%)
Mar 25, 2022 437.66 444.49 437.66 442.32 497,739 +3.49(+0.79%)
Mar 24, 2022 431.51 439.38 430.64 438.83 688,406 +7.38(+1.71%)
Mar 23, 2022 432.49 436.35 427.20 431.45 608,199 +0.60(+0.14%)
Mar 22, 2022 431.63 432.49 423.36 430.85 770,442 -0.29(-0.07%)
Mar 21, 2022 420.17 432.75 417.15 431.14 1,339,530 +18.00(+4.36%)
Mar 18, 2022 413.22 418.40 409.66 413.13 1,891,566 -0.82(-0.20%)
Mar 17, 2022 416.12 419.93 409.92 413.95 1,013,523 +4.22(+1.03%)
Mar 16, 2022 415.52 427.77 401.82 409.74 1,945,466 -22.58(-5.22%)
Mar 15, 2022 428.18 432.85 421.74 432.31 857,153 +6.18(+1.45%)
Mar 14, 2022 424.09 427.32 416.30 426.14 946,431 +4.94(+1.17%)
Mar 11, 2022 432.18 434.29 420.61 421.19 1,218,099 -8.02(-1.87%)
Mar 10, 2022 434.89 426.54 429.22 1,494,607 -5.13(-1.18%)
Mar 09, 2022 426.23 441.02 422.30 434.34 1,792,813 +0.69(+0.16%)
Mar 08, 2022 459.67 461.25 432.68 433.66 2,535,790 -27.75(-6.01%)
Mar 07, 2022 456.06 473.83 455.61 461.40 2,487,641 +9.06(+2.00%)
Mar 04, 2022 438.42 456.57 434.43 452.35 1,747,108 +18.23(+4.20%)
Mar 03, 2022 436.74 439.33 426.09 434.12 1,477,302 -3.57(-0.82%)
Mar 02, 2022 436.13 441.70 420.96 437.69 1,848,456 -2.62(-0.59%)
Mar 01, 2022 428.95 441.26 428.35 440.31 2,316,498 +13.48(+3.16%)
Feb 28, 2022 399.97 427.60 399.60 426.83 2,696,312 +31.35(+7.93%)
Feb 25, 2022 379.72 396.85 388.24 395.49 1,305,185 +15.20(+4.00%)
Feb 24, 2022 380.41 387.41 374.99 380.28 1,609,899 +9.05(+2.44%)
Feb 23, 2022 377.31 379.43 370.04 371.23 692,717 -4.47(-1.19%)
Feb 22, 2022 379.69 381.26 372.00 375.70 747,920 -0.50(-0.13%)
Feb 18, 2022 376.20 0 -6.60(-1.72%)
Feb 17, 2022 377.67 385.93 376.35 382.80 923,377 +4.28(+1.13%)
Feb 16, 2022 370.19 379.10 370.00 378.52 1,129,427 +8.55(+2.31%)
Feb 15, 2022 372.29 373.96 365.68 369.97 819,145 -5.61(-1.49%)
Feb 14, 2022 381.73 382.06 368.06 375.58 1,778,306 -8.38(-2.18%)
Feb 11, 2022 368.26 385.79 365.64 383.96 1,843,472 +16.63(+4.53%)
Feb 10, 2022 368.04 371.48 365.32 367.33 942,285 -2.25(-0.61%)
Feb 09, 2022 365.49 369.88 365.02 369.58 730,862 +4.85(+1.33%)
Feb 08, 2022 359.90 365.39 357.37 364.73 631,521 +5.92(+1.65%)
Feb 07, 2022 356.29 361.16 354.05 358.81 561,268 +3.28(+0.92%)
Feb 04, 2022 357.98 360.50 352.89 355.53 553,759 -3.90(-1.09%)
Feb 03, 2022 358.18 360.38 359.44 702,830 +2.72(+0.76%)
Feb 02, 2022 353.27 357.62 351.20 356.71 795,366 +0.38(+0.11%)
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.