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 (%)
Jul 31, 2018 268.96 274.27 267.17 272.40 1,901,752 +5.13(+1.92%)
Jul 30, 2018 272.56 273.44 266.66 267.27 1,404,010 -6.18(-2.26%)
Jul 27, 2018 268.32 274.28 268.32 273.45 2,366,975 +5.75(+2.15%)
Jul 26, 2018 266.06 267.88 260.25 267.70 3,537,134 -0.17(-0.06%)
Jul 25, 2018 281.02 283.62 265.86 267.88 4,953,701 -18.74(-6.54%)
Jul 24, 2018 290.22 293.51 281.52 286.61 2,125,070 -0.45(-0.16%)
Jul 23, 2018 293.65 286.78 287.07 868,643 -6.58(-2.24%)
Jul 20, 2018 292.56 294.87 291.37 293.65 751,521 -0.21(-0.07%)
Jul 19, 2018 292.76 294.08 291.01 293.86 944,569 +0.41(+0.14%)
Jul 18, 2018 292.05 294.08 290.56 293.45 1,016,153 +2.27(+0.78%)
Jul 17, 2018 290.95 292.38 289.80 291.17 841,425 +0.79(+0.27%)
Jul 16, 2018 292.61 294.14 290.16 290.38 670,232 -1.27(-0.44%)
Jul 13, 2018 290.04 292.18 287.51 291.65 1,565,029 -0.36(-0.12%)
Jul 12, 2018 292.36 284.68 292.02 1,341,735 +9.39(+3.32%)
Jul 11, 2018 283.84 285.17 281.97 282.62 794,927 -3.04(-1.06%)
Jul 10, 2018 284.42 286.01 283.35 285.66 883,487 +1.29(+0.45%)
Jul 09, 2018 279.65 285.86 279.32 284.37 953,212 +5.75(+2.06%)
Jul 06, 2018 278.64 281.10 276.60 278.63 761,386 -0.81(-0.29%)
Jul 05, 2018 280.60 281.49 276.99 279.43 738,659 -0.54(-0.19%)
Jul 03, 2018 279.97 279.97 279.97 0 -0.03(-0.01%)
Jul 02, 2018 277.79 281.91 276.14 280.00 702,389 +1.06(+0.38%)
Jun 29, 2018 279.62 283.63 278.70 278.94 766,754 -0.02(-0.01%)
Jun 28, 2018 278.06 280.78 274.69 278.95 970,591 +1.02(+0.37%)
Jun 27, 2018 280.96 283.96 277.83 277.93 1,161,957 -2.49(-0.89%)
Jun 26, 2018 284.80 285.68 280.19 280.42 1,243,316 -3.97(-1.40%)
Jun 25, 2018 280.47 285.49 280.12 284.39 1,368,756 +1.50(+0.53%)
Jun 22, 2018 285.55 286.88 282.28 282.89 1,053,720 -1.26(-0.44%)
Jun 21, 2018 281.88 284.55 278.54 284.15 1,821,074 +1.24(+0.44%)
Jun 20, 2018 284.94 285.64 282.43 282.90 1,102,704 -1.60(-0.56%)
Jun 19, 2018 289.01 290.74 283.76 284.50 1,233,275 -7.78(-2.66%)
Jun 18, 2018 290.81 293.20 290.14 292.28 1,029,405 +0.82(+0.28%)
Jun 15, 2018 292.41 292.41 291.46 1,699,083 -0.94(-0.32%)
Jun 14, 2018 297.36 299.15 291.45 292.41 1,252,472 -4.77(-1.60%)
Jun 13, 2018 298.40 300.28 296.12 297.17 1,024,679 -1.39(-0.46%)
Jun 12, 2018 304.51 304.51 296.60 298.56 1,350,338 -4.54(-1.50%)
Jun 11, 2018 306.86 308.07 302.61 303.10 952,557 -3.87(-1.26%)
Jun 08, 2018 307.28 307.49 304.72 306.97 936,664 +0.51(+0.17%)
Jun 07, 2018 305.20 308.34 304.91 306.47 826,180 +2.58(+0.85%)
Jun 06, 2018 305.72 303.88 1,499,363 +5.47(+1.83%)
Jun 05, 2018 302.17 302.26 297.73 298.42 954,860 -3.28(-1.09%)
Jun 04, 2018 299.15 302.02 298.51 301.70 755,329 +2.56(+0.85%)
Jun 01, 2018 297.01 299.32 297.01 299.14 975,426 +3.57(+1.21%)
May 31, 2018 298.18 299.67 294.98 295.57 2,354,230 -3.90(-1.30%)
May 30, 2018 296.31 299.86 294.17 299.47 811,672 +4.60(+1.56%)
May 29, 2018 298.18 299.43 292.38 294.87 1,176,407 -4.92(-1.64%)
May 25, 2018 299.80 299.80 299.80 0 -0.80(-0.26%)
May 24, 2018 296.25 301.26 295.43 300.59 1,537,320 +4.14(+1.40%)
May 23, 2018 291.81 296.57 290.99 296.45 913,767 +3.37(+1.15%)
May 22, 2018 298.19 298.19 291.90 293.09 1,724,158 -6.19(-2.07%)
May 21, 2018 298.69 300.70 297.09 299.28 813,723 +2.11(+0.71%)
May 18, 2018 293.67 298.31 293.54 297.17 1,312,605 +4.06(+1.39%)
May 17, 2018 290.05 294.21 289.62 293.10 1,121,971 +3.03(+1.05%)
May 16, 2018 290.67 293.46 289.20 290.07 1,087,819 +1.07(+0.37%)
May 15, 2018 286.63 292.05 286.63 288.99 1,383,391 +1.13(+0.39%)
May 14, 2018 293.68 294.08 287.29 287.87 1,320,404 -5.94(-2.02%)
May 11, 2018 295.03 295.30 292.98 293.81 915,473 -1.00(-0.34%)
May 10, 2018 297.69 298.50 294.26 294.81 1,361,882 -1.06(-0.36%)
May 09, 2018 298.23 299.52 294.62 295.88 1,294,715 -1.52(-0.51%)
May 08, 2018 288.44 298.25 287.46 297.39 2,275,779 +10.97(+3.83%)
May 07, 2018 285.06 288.45 283.86 286.43 1,299,073 +2.96(+1.04%)
May 04, 2018 283.09 284.71 281.38 283.47 1,100,129 -1.65(-0.58%)
May 03, 2018 276.29 288.68 274.60 285.12 2,202,126 +7.70(+2.77%)
May 02, 2018 277.48 285.06 275.67 277.42 2,397,075 -0.05(-0.02%)
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.