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

Northrop Grumman (NY: NOC )

455.50 -10.93 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2022 453.61 460.90 453.61 457.32 1,166,803 -0.16(-0.03%)
Sep 29, 2022 467.38 468.78 451.67 457.48 936,830 -12.85(-2.73%)
Sep 28, 2022 462.38 472.42 451.45 470.32 974,839 +9.29(+2.01%)
Sep 27, 2022 464.15 465.95 458.22 461.04 1,052,856 -0.22(-0.05%)
Sep 26, 2022 464.19 468.70 459.31 461.26 675,649 -4.33(-0.93%)
Sep 23, 2022 478.29 478.29 460.98 465.59 902,670 -17.15(-3.55%)
Sep 22, 2022 479.15 486.80 468.93 482.74 1,241,072 +3.49(+0.73%)
Sep 21, 2022 491.52 501.25 479.00 479.25 1,282,169 -1.10(-0.23%)
Sep 20, 2022 474.57 482.37 467.74 480.35 900,630 +5.77(+1.22%)
Sep 19, 2022 469.84 478.96 467.76 474.58 866,922 +2.79(+0.59%)
Sep 16, 2022 470.00 474.37 467.03 471.79 1,147,237 +0.12(+0.02%)
Sep 15, 2022 469.39 474.28 465.32 471.68 779,520 +0.19(+0.04%)
Sep 14, 2022 459.74 471.79 458.81 471.48 1,190,401 +15.51(+3.40%)
Sep 13, 2022 466.32 473.93 452.39 455.97 860,329 -13.00(-2.77%)
Sep 12, 2022 477.48 477.54 468.15 468.97 943,472 -8.86(-1.85%)
Sep 09, 2022 475.94 481.69 472.83 477.83 724,622 +1.63(+0.34%)
Sep 08, 2022 473.61 476.28 468.00 476.20 601,536 +1.90(+0.40%)
Sep 07, 2022 464.60 474.73 462.82 474.30 526,906 +7.82(+1.68%)
Sep 06, 2022 463.62 470.81 463.55 466.48 585,081 +2.71(+0.58%)
Sep 02, 2022 470.62 471.96 461.62 463.77 526,675 -3.28(-0.70%)
Sep 01, 2022 462.81 468.14 461.87 467.05 580,100 +2.27(+0.49%)
Aug 31, 2022 467.83 469.25 463.79 464.78 745,709 -2.86(-0.61%)
Aug 30, 2022 473.15 473.30 465.41 467.64 590,021 -4.75(-1.00%)
Aug 29, 2022 466.78 475.65 463.92 472.38 513,662 +0.66(+0.14%)
Aug 26, 2022 479.74 483.02 471.31 471.72 461,322 -7.41(-1.55%)
Aug 25, 2022 473.81 479.25 471.67 479.13 387,367 +5.42(+1.14%)
Aug 24, 2022 470.14 475.08 469.54 473.72 632,241 +5.82(+1.24%)
Aug 23, 2022 467.85 470.55 464.78 467.89 465,995 -1.27(-0.27%)
Aug 22, 2022 472.85 477.83 468.73 469.16 627,164 -6.36(-1.34%)
Aug 19, 2022 476.86 477.93 472.70 475.52 644,087 -2.06(-0.43%)
Aug 18, 2022 478.66 481.77 475.21 477.58 610,919 +0.36(+0.08%)
Aug 17, 2022 467.74 480.90 467.65 477.22 879,144 +6.79(+1.44%)
Aug 16, 2022 470.27 473.44 468.23 470.43 516,837 -1.33(-0.28%)
Aug 15, 2022 463.14 474.23 460.35 471.76 604,944 +7.06(+1.52%)
Aug 12, 2022 455.92 464.87 454.66 464.70 724,215 +8.98(+1.97%)
Aug 11, 2022 459.29 459.60 453.30 455.71 712,560 -2.74(-0.60%)
Aug 10, 2022 459.76 460.26 454.97 458.45 733,853 -0.57(-0.12%)
Aug 09, 2022 459.28 467.21 458.33 459.03 688,874 +3.57(+0.78%)
Aug 08, 2022 464.08 465.18 451.32 455.46 633,822 -7.31(-1.58%)
Aug 05, 2022 460.92 463.53 454.82 462.77 539,093 -0.44(-0.09%)
Aug 04, 2022 467.04 471.07 462.69 463.20 675,891 -3.60(-0.77%)
Aug 03, 2022 465.10 469.08 456.40 466.80 872,157 +0.68(+0.15%)
Aug 02, 2022 466.88 473.20 457.54 466.12 709,660 +5.25(+1.14%)
Aug 01, 2022 466.43 473.02 457.56 460.87 963,331 -3.17(-0.68%)
Jul 29, 2022 443.51 464.91 441.91 464.04 1,237,528 +23.68(+5.38%)
Jul 28, 2022 424.78 441.73 420.40 440.36 1,049,316 +8.38(+1.94%)
Jul 27, 2022 431.75 433.78 427.70 431.97 768,865 +1.12(+0.26%)
Jul 26, 2022 439.09 440.99 430.52 430.85 725,058 -8.40(-1.91%)
Jul 25, 2022 437.87 445.47 437.11 439.25 853,017 +1.42(+0.33%)
Jul 22, 2022 443.18 448.88 436.04 437.83 892,475 -1.89(-0.43%)
Jul 21, 2022 440.22 441.01 434.87 439.72 545,406 -2.20(-0.50%)
Jul 20, 2022 443.79 446.47 438.11 441.92 613,041 -1.28(-0.29%)
Jul 19, 2022 430.32 444.04 429.38 443.19 775,477 +7.88(+1.81%)
Jul 18, 2022 448.63 449.98 434.29 435.32 728,410 -11.57(-2.59%)
Jul 15, 2022 448.63 448.80 440.89 446.89 1,498,414 +2.14(+0.48%)
Jul 14, 2022 444.65 447.42 440.63 444.75 589,717 -6.02(-1.33%)
Jul 13, 2022 450.54 462.11 449.60 450.76 548,521 -3.57(-0.78%)
Jul 12, 2022 461.89 463.56 452.97 454.33 551,977 -6.42(-1.39%)
Jul 11, 2022 463.76 466.82 457.93 460.75 513,086 -4.77(-1.02%)
Jul 08, 2022 465.72 468.21 463.76 465.52 393,128 +1.02(+0.22%)
Jul 07, 2022 465.10 471.75 463.65 464.50 632,291 -2.41(-0.52%)
Jul 06, 2022 450.46 469.91 449.10 466.91 928,479 +16.97(+3.77%)
Jul 05, 2022 464.19 465.30 441.32 449.95 1,294,561 -21.33(-4.53%)
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.