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

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
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 (%)
Jun 30, 2021 344.42 347.86 344.42 346.45 643,950 +2.97(+0.87%)
Jun 29, 2021 352.53 353.89 343.18 343.47 1,207,417 -9.44(-2.67%)
Jun 28, 2021 355.94 355.94 351.14 352.91 592,685 -2.95(-0.83%)
Jun 25, 2021 351.76 357.87 350.86 355.87 3,080,431 +3.46(+0.98%)
Jun 24, 2021 354.67 354.67 350.37 352.40 676,625 -0.57(-0.16%)
Jun 23, 2021 355.18 355.18 350.91 352.98 744,847 -2.18(-0.61%)
Jun 22, 2021 356.88 356.88 353.73 355.16 515,670 -0.69(-0.19%)
Jun 21, 2021 352.52 357.08 351.18 355.85 937,564 +5.81(+1.66%)
Jun 18, 2021 348.93 352.94 348.17 350.03 2,504,123 -1.44(-0.41%)
Jun 17, 2021 355.80 356.42 349.09 351.47 773,149 -3.35(-0.94%)
Jun 16, 2021 360.51 360.51 354.28 354.82 926,469 -2.66(-0.74%)
Jun 15, 2021 357.86 359.74 356.30 357.48 720,637 +2.64(+0.74%)
Jun 14, 2021 355.05 355.07 352.15 354.83 908,074 -2.70(-0.75%)
Jun 11, 2021 356.41 358.00 352.90 357.53 667,417 +2.43(+0.68%)
Jun 10, 2021 357.48 358.11 353.57 355.10 777,778 -0.09(-0.02%)
Jun 09, 2021 353.77 355.54 351.41 355.19 723,450 +1.42(+0.40%)
Jun 08, 2021 354.65 355.45 350.93 353.77 643,359 -0.70(-0.20%)
Jun 07, 2021 358.81 360.34 352.97 354.46 1,180,311 -5.41(-1.50%)
Jun 04, 2021 356.36 361.32 355.52 359.87 1,384,287 +10.49(+3.00%)
Jun 03, 2021 349.86 350.21 347.46 349.38 817,644 -0.67(-0.19%)
Jun 02, 2021 348.53 352.41 347.69 350.05 520,117 +1.52(+0.43%)
Jun 01, 2021 351.97 352.76 348.16 348.53 801,681 -0.24(-0.07%)
May 28, 2021 352.01 353.15 348.40 348.77 604,059 -2.88(-0.82%)
May 27, 2021 351.49 352.39 347.44 351.65 1,050,512 +3.55(+1.02%)
May 26, 2021 350.58 351.54 346.85 348.10 734,409 -3.10(-0.88%)
May 25, 2021 353.62 355.37 350.58 351.20 716,711 -2.08(-0.59%)
May 24, 2021 353.78 354.98 349.85 353.28 601,374 +1.63(+0.46%)
May 21, 2021 353.63 357.88 350.50 351.65 719,045 -1.42(-0.40%)
May 20, 2021 352.33 355.30 352.27 353.07 828,879 +1.01(+0.29%)
May 19, 2021 349.58 352.16 345.06 352.07 722,219 +2.16(+0.62%)
May 18, 2021 352.99 354.74 349.81 349.90 775,309 -4.03(-1.14%)
May 17, 2021 353.59 355.66 352.50 353.94 683,616 +1.20(+0.34%)
May 14, 2021 352.16 353.97 351.36 352.74 797,794 +1.47(+0.42%)
May 13, 2021 344.41 353.83 344.13 351.27 800,742 +6.56(+1.90%)
May 12, 2021 349.90 352.71 344.73 344.71 1,053,074 -4.89(-1.40%)
May 11, 2021 353.46 355.09 347.40 349.60 1,005,568 -5.22(-1.47%)
May 10, 2021 354.35 359.39 354.35 354.82 753,195 +3.01(+0.86%)
May 07, 2021 350.44 353.78 347.65 351.81 1,010,966 +0.55(+0.16%)
May 06, 2021 355.02 356.84 349.60 351.26 1,130,076 -2.79(-0.79%)
May 05, 2021 352.62 354.29 347.86 354.05 1,534,545 +4.62(+1.32%)
May 04, 2021 344.23 349.80 343.15 349.43 1,189,069 +6.76(+1.97%)
May 03, 2021 334.17 344.41 334.17 342.67 1,097,234 +6.23(+1.85%)
Apr 30, 2021 335.87 338.76 334.35 336.44 1,343,405 +2.11(+0.63%)
Apr 29, 2021 324.64 336.19 324.27 334.34 1,391,329 +13.15(+4.09%)
Apr 28, 2021 322.99 322.99 319.48 321.19 804,401 -1.42(-0.44%)
Apr 27, 2021 320.26 323.56 318.96 322.62 777,650 +1.97(+0.61%)
Apr 26, 2021 324.68 325.58 319.47 320.65 940,264 -4.02(-1.24%)
Apr 23, 2021 325.55 326.35 322.84 324.67 1,067,286 -1.32(-0.40%)
Apr 22, 2021 326.66 327.67 324.43 325.99 767,022 -1.98(-0.60%)
Apr 21, 2021 327.60 328.95 326.09 327.98 788,754 +0.36(+0.11%)
Apr 20, 2021 327.29 329.01 325.74 327.62 843,095 +0.48(+0.15%)
Apr 19, 2021 329.38 329.62 325.40 327.14 861,169 -1.70(-0.52%)
Apr 16, 2021 328.98 330.16 326.22 328.84 1,967,069 +1.75(+0.53%)
Apr 15, 2021 324.49 328.08 323.30 327.10 896,077 +2.63(+0.81%)
Apr 14, 2021 322.02 325.96 321.45 324.47 776,401 +3.05(+0.95%)
Apr 13, 2021 321.76 322.99 320.83 321.42 822,913 -1.97(-0.61%)
Apr 12, 2021 322.74 325.50 320.56 323.39 771,408 +0.70(+0.22%)
Apr 09, 2021 319.63 323.36 319.29 322.69 1,059,596 +3.64(+1.14%)
Apr 08, 2021 316.06 320.22 316.06 319.06 1,020,933 +2.04(+0.64%)
Apr 07, 2021 315.83 317.29 313.12 317.01 983,353 +2.67(+0.85%)
Apr 06, 2021 311.33 315.44 310.49 314.35 839,000 +0.48(+0.15%)
Apr 05, 2021 306.51 314.19 306.51 313.86 1,228,521 +7.98(+2.61%)
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.