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 (%)
Jan 31, 2023 430.65 437.13 425.00 437.11 1,352,929 +8.55(+1.99%)
Jan 30, 2023 434.15 437.70 425.84 428.56 1,567,852 +1.59(+0.37%)
Jan 27, 2023 422.61 433.15 420.42 426.97 2,197,254 -5.68(-1.31%)
Jan 26, 2023 446.82 461.66 428.28 432.65 3,203,019 -19.34(-4.28%)
Jan 25, 2023 446.62 454.63 446.50 451.98 1,169,955 +3.88(+0.87%)
Jan 24, 2023 441.18 451.69 397.82 448.10 1,147,136 +8.23(+1.87%)
Jan 23, 2023 440.94 443.39 437.39 439.87 1,081,369 +0.11(+0.02%)
Jan 20, 2023 435.11 441.26 429.35 439.76 2,188,975 +8.24(+1.91%)
Jan 19, 2023 437.21 441.95 431.42 431.52 1,411,057 -3.66(-0.84%)
Jan 18, 2023 442.66 443.00 434.64 435.18 1,975,050 -9.28(-2.09%)
Jan 17, 2023 452.03 453.88 442.66 444.45 1,982,725 -5.72(-1.27%)
Jan 13, 2023 462.82 462.82 443.69 450.17 2,674,197 -25.90(-5.44%)
Jan 12, 2023 479.71 481.94 474.03 476.07 1,125,248 -4.83(-1.00%)
Jan 11, 2023 484.09 487.17 477.55 480.90 967,580 -2.79(-0.58%)
Jan 10, 2023 484.84 490.05 478.97 483.69 924,351 +0.37(+0.08%)
Jan 09, 2023 505.39 505.39 476.21 483.32 1,899,462 -25.38(-4.99%)
Jan 06, 2023 516.88 527.65 492.73 508.70 1,111,868 -6.93(-1.34%)
Jan 05, 2023 513.68 520.69 510.18 515.62 785,804 +2.02(+0.39%)
Jan 04, 2023 522.79 527.16 509.62 513.60 953,367 -13.54(-2.57%)
Jan 03, 2023 531.62 534.43 524.77 527.14 630,613 -5.15(-0.97%)
Dec 30, 2022 529.68 533.52 526.34 532.29 579,015 +3.52(+0.67%)
Dec 29, 2022 527.04 530.94 525.07 528.77 499,339 +1.55(+0.29%)
Dec 28, 2022 530.19 532.06 527.06 527.22 736,013 -0.76(-0.14%)
Dec 27, 2022 524.87 530.76 523.89 527.98 465,889 +6.26(+1.20%)
Dec 23, 2022 518.74 523.16 516.94 521.72 487,729 +3.32(+0.64%)
Dec 22, 2022 525.85 528.87 513.53 518.40 445,450 -7.24(-1.38%)
Dec 21, 2022 518.04 527.37 516.85 525.64 531,594 +9.00(+1.74%)
Dec 20, 2022 520.61 527.61 515.28 516.65 658,078 -2.88(-0.55%)
Dec 19, 2022 516.66 524.87 516.66 519.52 803,295 +2.59(+0.50%)
Dec 16, 2022 514.30 519.39 508.88 516.94 1,464,881 +1.35(+0.26%)
Dec 15, 2022 519.73 520.35 509.86 515.59 495,327 -3.21(-0.62%)
Dec 14, 2022 515.85 524.55 512.14 518.80 589,776 +6.04(+1.18%)
Dec 13, 2022 523.90 523.95 510.57 512.76 874,784 -9.36(-1.79%)
Dec 12, 2022 517.55 522.81 513.09 522.12 554,012 +6.09(+1.18%)
Dec 09, 2022 525.85 532.41 515.92 516.03 604,366 -11.33(-2.15%)
Dec 08, 2022 531.70 533.41 526.10 527.36 388,219 +0.33(+0.06%)
Dec 07, 2022 519.19 527.74 516.97 527.03 597,573 +8.20(+1.58%)
Dec 06, 2022 530.53 530.53 515.47 518.83 591,011 -9.38(-1.78%)
Dec 05, 2022 526.35 529.93 520.82 528.22 687,895 -4.07(-0.76%)
Dec 02, 2022 515.68 536.45 514.52 532.29 864,752 +14.93(+2.89%)
Dec 01, 2022 521.57 522.35 508.87 517.36 582,354 -2.92(-0.56%)
Nov 30, 2022 515.07 521.84 511.66 520.28 806,186 +4.82(+0.94%)
Nov 29, 2022 512.06 516.77 510.43 515.46 395,189 +3.38(+0.66%)
Nov 28, 2022 511.92 517.58 509.69 512.07 502,904 -2.88(-0.56%)
Nov 25, 2022 514.01 516.86 509.34 514.95 260,720 +7.04(+1.39%)
Nov 23, 2022 509.95 511.24 504.05 507.90 569,382 -2.25(-0.44%)
Nov 22, 2022 515.27 519.02 508.96 510.15 653,459 -3.13(-0.61%)
Nov 21, 2022 507.29 517.73 506.11 513.28 885,956 +7.24(+1.43%)
Nov 18, 2022 504.50 510.29 501.57 506.04 888,081 +1.53(+0.30%)
Nov 17, 2022 490.99 505.43 490.87 504.51 977,787 +13.34(+2.72%)
Nov 16, 2022 485.21 493.65 482.33 491.17 1,097,246 +4.29(+0.88%)
Nov 15, 2022 471.60 495.91 466.66 486.88 1,956,192 +18.46(+3.94%)
Nov 14, 2022 482.29 486.25 465.24 468.43 2,256,935 -10.66(-2.22%)
Nov 11, 2022 503.66 504.49 476.65 479.08 2,331,881 -37.81(-7.32%)
Nov 10, 2022 525.84 525.84 509.25 516.90 1,254,679 -1.51(-0.29%)
Nov 09, 2022 525.72 528.18 518.09 518.41 618,716 -7.57(-1.44%)
Nov 08, 2022 518.60 527.15 517.62 525.98 671,098 +5.99(+1.15%)
Nov 07, 2022 508.60 522.72 506.18 519.99 827,416 +11.67(+2.30%)
Nov 04, 2022 511.46 512.59 495.92 508.32 1,277,288 -2.66(-0.52%)
Nov 03, 2022 513.45 516.66 510.95 510.99 1,234,078 -4.66(-0.90%)
Nov 02, 2022 519.29 515.19 515.64 1,143,553 -5.43(-1.04%)
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.