Skip to main content

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 447.56 453.84 444.36 450.18 776,569 +4.52(+1.01%)
Jun 29, 2023 437.30 445.87 436.94 445.65 537,802 +8.45(+1.93%)
Jun 28, 2023 443.25 445.01 435.24 437.20 626,636 -5.71(-1.29%)
Jun 27, 2023 442.71 445.87 439.85 442.91 541,844 +0.41(+0.09%)
Jun 26, 2023 444.05 444.38 437.34 442.49 753,544 -5.96(-1.33%)
Jun 23, 2023 452.49 454.44 447.05 448.45 562,656 -3.96(-0.88%)
Jun 22, 2023 455.26 455.30 450.19 452.41 460,064 -4.36(-0.95%)
Jun 21, 2023 448.63 456.92 448.57 456.77 501,561 +8.03(+1.79%)
Jun 20, 2023 453.29 455.01 448.49 448.74 516,711 -3.96(-0.87%)
Jun 16, 2023 447.51 453.25 447.02 452.70 1,193,801 +5.41(+1.21%)
Jun 15, 2023 444.14 449.17 441.25 447.28 551,334 +12.34(+2.84%)
May 08, 2023 440.93 443.50 434.57 434.94 425,014 -4.49(-1.02%)
May 05, 2023 436.14 441.05 434.63 439.43 482,719 +4.50(+1.04%)
May 04, 2023 435.96 437.92 428.01 434.93 656,520 -1.46(-0.33%)
May 03, 2023 440.14 444.81 436.25 436.38 528,891 -5.02(-1.14%)
May 02, 2023 453.22 453.23 441.17 441.40 783,288 -13.68(-3.01%)
May 01, 2023 454.32 458.34 452.00 455.08 640,877 +1.43(+0.31%)
Apr 28, 2023 452.77 453.95 448.00 453.65 720,700 +3.53(+0.78%)
Apr 27, 2023 445.01 452.09 435.69 450.12 1,394,009 +8.45(+1.91%)
Apr 26, 2023 455.05 456.66 441.66 441.68 1,458,478 -16.11(-3.52%)
Apr 25, 2023 462.35 462.35 456.75 457.79 703,019 -5.36(-1.16%)
Apr 24, 2023 463.38 464.83 458.80 463.14 603,557 -1.05(-0.23%)
Apr 21, 2023 467.87 467.87 461.09 464.20 1,544,966 -2.15(-0.46%)
Apr 20, 2023 470.50 470.50 464.28 466.35 520,266 -2.84(-0.61%)
Apr 19, 2023 472.53 474.82 468.34 469.19 490,712 -2.36(-0.50%)
Apr 18, 2023 467.88 475.42 467.88 471.55 768,780 +4.60(+0.99%)
Apr 17, 2023 465.18 469.79 463.60 466.95 608,460 +2.18(+0.47%)
Apr 14, 2023 462.78 465.28 461.03 464.77 510,365 -1.56(-0.34%)
Apr 13, 2023 464.21 468.20 461.92 466.33 549,068 +1.37(+0.29%)
Apr 12, 2023 459.71 466.89 458.34 464.96 584,584 +4.43(+0.96%)
Apr 11, 2023 468.26 468.26 459.81 460.54 668,017 -8.13(-1.74%)
Apr 10, 2023 463.20 470.27 463.20 468.67 604,952 +6.05(+1.31%)
Apr 06, 2023 466.84 468.40 460.56 462.62 585,530 -0.51(-0.11%)
Apr 05, 2023 459.51 465.78 459.51 463.13 718,898 +2.76(+0.60%)
Apr 04, 2023 460.99 464.15 457.32 460.37 503,587 -1.07(-0.23%)
Apr 03, 2023 455.65 463.76 455.01 461.44 587,257 +7.35(+1.62%)
Mar 31, 2023 455.34 455.67 451.86 454.10 651,367 +0.73(+0.16%)
Mar 30, 2023 452.86 455.28 450.93 453.37 550,607 -0.58(-0.13%)
Mar 29, 2023 451.80 454.94 449.94 453.95 594,029 +2.53(+0.56%)
Mar 28, 2023 450.74 453.88 450.04 451.42 521,336 +0.74(+0.16%)
Mar 27, 2023 451.51 452.21 447.67 450.68 637,098 +2.95(+0.66%)
Mar 24, 2023 437.73 448.67 435.69 447.73 1,023,294 +10.63(+2.43%)
Mar 23, 2023 436.68 438.70 433.43 437.10 1,142,760 +0.83(+0.19%)
Mar 22, 2023 442.79 444.93 435.77 436.28 761,281 -6.27(-1.42%)
Mar 21, 2023 446.30 447.15 439.69 442.55 691,543 +0.71(+0.16%)
Mar 20, 2023 437.92 444.84 437.66 441.84 673,443 +5.57(+1.28%)
Mar 17, 2023 442.38 442.73 434.02 436.28 1,626,152 -6.44(-1.46%)
Mar 16, 2023 441.69 448.44 440.60 442.72 1,098,734 +1.23(+0.28%)
Mar 15, 2023 441.56 448.85 432.61 441.49 1,545,016 -4.68(-1.05%)
Mar 14, 2023 450.34 452.39 441.81 446.17 1,812,910 -4.01(-0.89%)
Mar 13, 2023 447.18 455.23 446.22 450.18 1,258,010 -2.01(-0.44%)
Mar 10, 2023 450.96 455.54 449.64 452.19 785,257 +0.73(+0.16%)
Mar 09, 2023 461.88 461.88 450.63 451.46 848,896 -6.11(-1.33%)
Mar 08, 2023 464.21 467.78 453.31 457.57 1,117,926 -6.83(-1.47%)
Mar 07, 2023 463.09 468.11 462.91 464.40 938,694 +1.95(+0.42%)
Mar 06, 2023 458.92 466.57 458.27 462.46 773,992 +2.79(+0.61%)
Mar 03, 2023 462.42 462.93 456.85 459.66 739,071 -0.88(-0.19%)
Mar 02, 2023 452.73 461.14 452.73 460.54 558,214 +5.63(+1.24%)
Mar 01, 2023 454.34 457.98 451.67 454.91 598,725 -1.53(-0.34%)
Feb 28, 2023 462.72 463.95 455.66 456.45 777,219 -5.86(-1.27%)
Feb 27, 2023 462.86 466.27 459.65 462.31 692,843 -0.83(-0.18%)
Feb 24, 2023 464.85 470.11 460.81 463.13 639,860 -3.56(-0.76%)
Feb 23, 2023 467.96 472.65 463.21 466.69 1,015,743 -2.42(-0.52%)
Feb 22, 2023 464.44 471.83 464.43 469.12 1,315,523 +4.68(+1.01%)
Feb 21, 2023 465.25 469.53 459.16 464.43 1,298,845 +3.25(+0.71%)
Feb 17, 2023 456.09 461.22 453.49 461.18 847,134 +5.17(+1.13%)
Feb 16, 2023 449.01 459.12 447.20 456.00 987,729 +4.32(+0.96%)
Feb 15, 2023 456.56 458.69 449.71 451.68 845,038 -6.44(-1.41%)
Feb 14, 2023 458.48 461.46 456.51 458.12 1,278,552 +3.16(+0.70%)
Feb 13, 2023 458.42 461.53 449.77 454.96 940,308 +0.41(+0.09%)
Feb 10, 2023 447.94 455.00 447.26 454.54 987,867 +9.81(+2.21%)
Feb 09, 2023 446.66 452.64 443.31 444.74 971,361 -2.17(-0.48%)
Feb 08, 2023 441.94 447.71 441.31 446.90 981,142 +3.83(+0.86%)
Feb 07, 2023 439.00 445.01 434.58 443.07 1,120,988 +3.13(+0.71%)
Feb 06, 2023 434.17 444.63 434.07 439.94 1,347,856 +8.15(+1.89%)
Feb 03, 2023 441.94 445.33 431.18 431.79 1,416,866 -0.21(-0.05%)
Feb 02, 2023 430.62 435.75 427.24 432.01 1,261,665 -1.70(-0.39%)
Feb 01, 2023 436.50 440.00 433.24 433.70 919,443 -5.34(-1.22%)
Jan 31, 2023 432.56 439.06 426.88 439.04 1,346,964 +8.58(+1.99%)
Jan 30, 2023 436.07 439.64 427.72 430.46 1,560,939 +1.60(+0.37%)
Jan 27, 2023 424.48 435.07 422.28 428.86 2,187,566 -5.70(-1.31%)
Jan 26, 2023 448.80 463.70 430.17 434.56 3,188,896 -19.42(-4.28%)
Jan 25, 2023 448.60 456.64 448.48 453.99 1,164,797 +3.90(+0.87%)
Jan 24, 2023 443.13 453.69 399.58 450.09 1,142,079 +8.27(+1.87%)
Jan 23, 2023 442.89 445.35 439.33 441.81 1,076,601 +0.11(+0.02%)
Jan 20, 2023 437.03 443.22 431.25 441.71 2,179,323 +8.28(+1.91%)
Jan 19, 2023 439.15 443.91 433.33 433.43 1,404,835 -3.67(-0.84%)
Jan 18, 2023 444.62 444.96 436.56 437.10 1,966,342 -9.32(-2.09%)
Jan 17, 2023 454.04 455.89 444.62 446.42 1,973,982 -5.74(-1.27%)
Jan 13, 2023 464.87 464.87 445.65 452.16 2,662,406 -26.02(-5.44%)
Jan 12, 2023 481.83 484.08 476.13 478.18 1,120,287 -4.85(-1.00%)
Jan 11, 2023 486.24 489.33 479.66 483.03 963,313 -2.80(-0.58%)
Jan 10, 2023 486.99 492.22 481.09 485.83 920,275 +0.37(+0.08%)
Jan 09, 2023 507.63 507.63 478.32 485.46 1,891,087 -25.49(-4.99%)
Jan 06, 2023 519.17 529.98 494.91 510.95 1,106,965 -6.96(-1.34%)
Jan 05, 2023 515.96 522.99 512.44 517.91 782,339 +2.03(+0.39%)
Jan 04, 2023 525.11 529.50 511.88 515.88 949,163 -13.60(-2.57%)
Jan 03, 2023 533.98 536.80 527.10 529.48 627,832 -5.17(-0.97%)
Dec 30, 2022 532.03 535.89 528.67 534.65 576,462 +3.54(+0.67%)
Dec 29, 2022 529.37 533.29 527.40 531.12 497,137 +1.56(+0.29%)
Dec 28, 2022 532.54 534.42 529.39 529.56 732,767 -0.76(-0.14%)
Dec 27, 2022 527.20 533.11 526.22 530.32 463,835 +6.29(+1.20%)
Dec 23, 2022 521.03 525.48 519.23 524.03 485,578 +3.33(+0.64%)
Dec 22, 2022 528.17 531.21 515.81 520.70 443,486 -7.27(-1.38%)
Dec 21, 2022 520.34 529.70 519.14 527.97 529,250 +9.04(+1.74%)
Dec 20, 2022 522.91 529.95 517.56 518.93 655,176 -2.89(-0.55%)
Dec 19, 2022 518.95 527.20 518.95 521.83 799,753 +2.60(+0.50%)
Dec 16, 2022 516.58 521.69 511.13 519.23 1,458,423 +1.35(+0.26%)
Dec 15, 2022 522.03 522.66 512.12 517.88 493,143 -3.22(-0.62%)
Dec 14, 2022 518.13 526.87 514.41 521.10 587,176 +6.07(+1.18%)
Dec 13, 2022 526.23 526.27 512.83 515.03 870,927 -9.40(-1.79%)
Dec 12, 2022 519.85 525.13 515.36 524.43 551,570 +6.11(+1.18%)
Dec 09, 2022 528.17 534.77 518.21 518.32 601,701 -11.38(-2.15%)
Dec 08, 2022 534.05 535.77 528.43 529.69 386,508 +0.33(+0.06%)
Dec 07, 2022 521.49 530.08 519.26 529.36 594,938 +8.23(+1.58%)
Dec 06, 2022 532.88 532.88 517.75 521.13 588,405 -9.43(-1.78%)
Dec 05, 2022 528.68 532.28 523.12 530.56 684,862 -4.09(-0.76%)
Dec 02, 2022 517.97 538.83 516.80 534.64 860,939 +14.99(+2.89%)
Dec 01, 2022 523.88 524.67 511.12 519.65 579,786 -2.93(-0.56%)
Nov 30, 2022 517.35 524.15 513.93 522.58 802,632 +4.84(+0.94%)
Nov 29, 2022 514.33 519.06 512.69 517.74 393,447 +3.40(+0.66%)
Nov 28, 2022 514.18 519.88 511.95 514.34 500,687 -2.89(-0.56%)
Nov 25, 2022 516.29 519.15 511.60 517.23 259,570 +7.08(+1.39%)
Nov 23, 2022 512.21 513.50 506.28 510.15 566,872 -2.26(-0.44%)
Nov 22, 2022 517.55 521.32 511.22 512.41 650,578 -3.15(-0.61%)
Nov 21, 2022 509.54 520.02 508.35 515.56 882,050 +7.28(+1.43%)
Nov 18, 2022 506.74 512.55 503.80 508.28 884,165 +1.53(+0.30%)
Nov 17, 2022 493.16 507.66 493.04 506.75 973,476 +13.40(+2.72%)
Nov 16, 2022 487.36 495.83 484.47 493.35 1,092,408 +4.31(+0.88%)
Nov 15, 2022 473.69 498.10 468.73 489.04 1,947,567 +18.54(+3.94%)
Nov 14, 2022 484.43 488.40 467.30 470.50 2,246,983 -10.70(-2.22%)
Nov 11, 2022 505.89 506.73 478.76 481.21 2,321,599 -37.98(-7.32%)
Nov 10, 2022 528.16 528.16 511.50 519.19 1,249,147 -1.51(-0.29%)
Nov 09, 2022 528.05 530.52 520.38 520.70 615,988 -7.61(-1.44%)
Nov 08, 2022 520.90 529.49 519.91 528.31 668,139 +6.02(+1.15%)
Nov 07, 2022 510.85 525.04 508.42 522.29 823,767 +11.72(+2.30%)
Nov 04, 2022 513.73 514.86 498.11 510.57 1,271,656 -2.68(-0.52%)
Nov 03, 2022 515.72 518.95 513.21 513.25 1,228,636 -4.68(-0.90%)
Nov 02, 2022 521.59 517.47 517.93 1,138,511 -5.45(-1.04%)
Nov 01, 2022 536.80 537.28 521.80 523.38 1,334,213 -12.82(-2.39%)
Oct 31, 2022 532.09 540.74 531.28 536.20 1,114,991 +0.88(+0.16%)
Oct 28, 2022 527.48 543.29 518.61 535.32 1,348,192 +12.31(+2.35%)
Oct 27, 2022 500.62 525.26 496.15 523.02 1,729,870 +4.42(+0.85%)
Oct 26, 2022 517.21 522.72 512.64 518.60 963,702 +4.14(+0.80%)
Oct 25, 2022 508.23 515.68 505.38 514.46 781,893 +0.77(+0.15%)
Oct 24, 2022 515.31 522.17 512.04 513.69 887,397 +3.22(+0.63%)
Oct 21, 2022 500.60 513.10 497.61 510.47 1,079,453 +9.98(+1.99%)
Oct 20, 2022 499.82 504.44 497.28 500.49 898,917 +1.50(+0.30%)
Oct 19, 2022 493.06 504.73 489.82 498.99 1,388,331 +4.01(+0.81%)
Oct 18, 2022 468.80 498.00 467.81 494.98 1,897,105 +30.97(+6.67%)
Oct 17, 2022 456.31 467.53 455.38 464.01 1,149,228 +10.65(+2.35%)
Oct 14, 2022 484.14 485.38 452.31 453.36 1,682,248 -36.38(-7.43%)
Oct 13, 2022 476.70 491.31 475.03 489.74 944,017 +8.85(+1.84%)
Oct 12, 2022 496.29 496.28 480.72 480.89 995,751 -14.58(-2.94%)
Oct 11, 2022 492.37 502.56 491.52 495.48 856,461 +3.40(+0.69%)
Oct 10, 2022 487.18 497.13 486.38 492.08 1,408,443 +7.56(+1.56%)
Oct 07, 2022 473.84 484.94 471.75 484.52 1,123,894 +10.61(+2.24%)
Oct 06, 2022 472.44 474.96 469.77 473.91 619,382 +0.76(+0.16%)
Oct 05, 2022 475.64 478.08 469.47 473.15 635,721 -5.69(-1.19%)
Oct 04, 2022 477.03 485.52 475.65 478.84 1,009,296 +4.46(+0.94%)
Oct 03, 2022 465.33 478.50 462.94 474.38 932,336 +15.03(+3.27%)
Sep 30, 2022 455.62 462.94 455.62 459.35 1,161,659 -0.16(-0.03%)
Sep 29, 2022 469.45 470.85 453.67 459.50 932,700 -12.90(-2.73%)
Sep 28, 2022 464.43 474.52 453.45 472.41 970,540 +9.33(+2.01%)
Sep 27, 2022 466.20 468.01 460.25 463.08 1,048,213 -0.22(-0.05%)
Sep 26, 2022 466.24 470.77 461.34 463.30 672,670 -4.35(-0.93%)
Sep 23, 2022 480.40 480.40 463.02 467.65 898,690 -17.23(-3.55%)
Sep 22, 2022 481.27 488.95 471.01 484.88 1,235,600 +3.51(+0.73%)
Sep 21, 2022 493.70 503.46 481.12 481.37 1,276,515 -1.10(-0.23%)
Sep 20, 2022 476.67 484.51 469.81 482.48 896,659 +5.79(+1.22%)
Sep 19, 2022 471.92 481.08 469.83 476.68 863,100 +2.80(+0.59%)
Sep 16, 2022 472.08 476.47 469.10 473.88 1,142,178 +0.12(+0.02%)
Sep 15, 2022 471.47 476.38 467.38 473.76 776,083 +0.19(+0.04%)
Sep 14, 2022 461.78 473.88 460.84 473.57 1,185,152 +15.58(+3.40%)
Sep 13, 2022 468.38 476.02 454.40 457.99 856,536 -13.06(-2.77%)
Sep 12, 2022 479.60 479.65 470.22 471.05 939,312 -8.90(-1.85%)
Sep 09, 2022 478.05 483.82 474.93 479.95 721,427 +1.64(+0.34%)
Sep 08, 2022 475.71 478.39 470.07 478.31 598,883 +1.90(+0.40%)
Sep 07, 2022 466.65 476.83 464.87 476.40 524,583 +7.85(+1.68%)
Sep 06, 2022 465.68 472.89 465.60 468.55 582,501 +2.72(+0.58%)
Sep 02, 2022 472.70 474.05 463.67 465.82 524,353 -3.29(-0.70%)
Sep 01, 2022 464.86 470.21 463.92 469.12 577,542 +2.28(+0.49%)
Aug 31, 2022 469.91 471.33 465.84 466.84 742,421 -2.87(-0.61%)
Aug 30, 2022 475.25 475.39 467.47 469.71 587,420 -4.77(-1.00%)
Aug 29, 2022 468.85 477.76 465.97 474.48 511,397 +0.66(+0.14%)
Aug 26, 2022 481.86 485.16 473.40 473.81 459,288 -7.44(-1.55%)
Aug 25, 2022 475.91 481.37 473.76 481.25 385,659 +5.44(+1.14%)
Aug 24, 2022 472.22 477.18 471.62 475.81 629,453 +5.85(+1.24%)
Aug 23, 2022 469.93 472.63 466.84 469.96 463,941 -1.28(-0.27%)
Aug 22, 2022 474.95 479.95 470.80 471.24 624,399 -6.38(-1.34%)
Aug 19, 2022 478.97 480.05 474.79 477.62 641,247 -2.07(-0.43%)
Aug 18, 2022 480.78 483.90 477.31 479.70 608,226 +0.36(+0.08%)
Aug 17, 2022 469.81 483.03 469.72 479.34 875,268 +6.82(+1.44%)
Aug 16, 2022 472.35 475.53 470.31 472.51 514,558 -1.33(-0.28%)
Aug 15, 2022 465.19 476.33 462.38 473.85 602,277 +7.09(+1.52%)
Aug 12, 2022 457.94 466.93 456.67 466.75 721,021 +9.02(+1.97%)
Aug 11, 2022 461.32 461.63 455.31 457.73 709,418 -2.75(-0.60%)
Aug 10, 2022 461.80 462.30 456.99 460.49 730,617 -0.57(-0.12%)
Aug 09, 2022 461.31 469.28 460.36 461.06 685,836 +3.58(+0.78%)
Aug 08, 2022 466.14 467.24 453.32 457.48 631,027 -7.34(-1.58%)
Aug 05, 2022 462.96 465.59 456.83 464.82 536,716 -0.44(-0.09%)
Aug 04, 2022 469.11 473.15 464.74 465.25 672,911 -3.61(-0.77%)
Aug 03, 2022 467.16 471.16 458.42 468.87 868,312 +0.68(+0.15%)
Aug 02, 2022 468.95 475.30 459.57 468.18 706,531 +5.28(+1.14%)
Aug 01, 2022 468.50 475.11 459.59 462.91 959,083 -3.18(-0.68%)
Jul 29, 2022 445.48 466.97 443.86 466.09 1,232,071 +23.79(+5.38%)
Jul 28, 2022 426.67 443.69 422.27 442.31 1,044,689 +8.42(+1.94%)
Jul 27, 2022 433.66 435.70 429.60 433.89 765,475 +1.13(+0.26%)
Jul 26, 2022 441.03 442.94 432.43 432.76 721,861 -8.44(-1.91%)
Jul 25, 2022 439.80 447.44 439.05 441.20 849,256 +1.43(+0.33%)
Jul 22, 2022 445.14 450.87 437.97 439.76 888,540 -1.90(-0.43%)
Jul 21, 2022 442.17 442.97 436.80 441.66 543,001 -2.21(-0.50%)
Jul 20, 2022 445.75 448.45 440.05 443.87 610,338 -1.28(-0.29%)
Jul 19, 2022 432.22 446.00 431.28 445.16 772,057 +7.91(+1.81%)
Jul 18, 2022 450.62 451.97 436.21 437.24 725,198 -11.62(-2.59%)
Jul 15, 2022 450.62 450.79 442.84 448.87 1,491,807 +2.15(+0.48%)
Jul 14, 2022 446.62 449.40 442.58 446.71 587,117 -6.04(-1.33%)
Jul 13, 2022 452.53 464.15 451.59 452.76 546,102 -3.58(-0.78%)
Jul 12, 2022 463.93 465.62 454.98 456.34 549,543 -6.45(-1.39%)
Jul 11, 2022 465.82 468.88 459.96 462.79 510,824 -4.79(-1.02%)
Jul 08, 2022 467.79 470.29 465.81 467.58 391,394 +1.02(+0.22%)
Jul 07, 2022 467.16 473.84 465.71 466.56 629,503 -2.42(-0.52%)
Jul 06, 2022 452.46 471.99 451.09 468.98 924,385 +17.04(+3.77%)
Jul 05, 2022 466.25 467.36 443.27 451.94 1,288,853 -21.42(-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.