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

Northrop Grumman (NY: NOC )

458.47 +5.97 (+1.32%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 19, 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 (%)
Nov 30, 2023 467.30 474.32 466.47 473.22 704,136 +7.72(+1.66%)
Nov 29, 2023 468.36 469.48 462.54 465.50 556,739 -2.66(-0.57%)
Nov 28, 2023 468.61 471.63 466.89 468.16 552,718 +1.68(+0.36%)
Nov 27, 2023 468.88 468.88 463.65 466.47 484,228 -3.12(-0.66%)
Nov 24, 2023 469.57 471.67 468.41 469.59 192,021 +1.93(+0.41%)
Nov 22, 2023 464.94 469.14 464.00 467.66 602,676 +0.38(+0.08%)
Nov 21, 2023 462.07 468.22 458.79 467.28 452,597 +5.21(+1.13%)
Nov 20, 2023 460.78 464.15 459.15 462.07 598,975 +1.64(+0.36%)
Nov 17, 2023 460.61 462.52 459.49 460.44 524,089 +0.29(+0.06%)
Nov 16, 2023 462.40 463.32 459.12 460.15 433,356 -1.10(-0.24%)
Nov 15, 2023 462.25 464.08 459.03 461.25 654,836 -1.83(-0.39%)
Nov 14, 2023 459.28 464.91 456.87 463.08 1,073,446 +2.43(+0.53%)
Nov 13, 2023 460.30 462.46 458.31 460.65 1,028,599 +1.10(+0.24%)
Nov 10, 2023 457.84 460.51 454.65 459.54 764,695 +2.16(+0.47%)
Nov 09, 2023 457.54 458.73 453.48 457.38 979,216 +0.61(+0.13%)
Nov 08, 2023 463.91 465.80 455.82 456.78 960,444 -7.16(-1.54%)
Nov 07, 2023 469.49 469.49 461.03 463.94 1,017,922 -3.27(-0.70%)
Nov 06, 2023 468.82 470.56 465.92 467.21 641,931 +0.42(+0.09%)
Nov 03, 2023 471.97 473.16 466.35 466.80 792,200 -5.15(-1.09%)
Nov 02, 2023 461.58 472.27 459.96 471.94 1,364,353 +7.45(+1.60%)
Nov 01, 2023 470.93 470.93 463.38 464.49 847,894 -3.14(-0.67%)
Oct 31, 2023 466.55 468.11 460.11 467.64 1,098,477 +2.73(+0.59%)
Oct 30, 2023 469.86 471.18 463.64 464.91 1,041,038 -4.36(-0.93%)
Oct 27, 2023 471.17 474.67 465.13 469.27 812,264 -4.67(-0.99%)
Oct 26, 2023 482.59 488.04 470.20 473.94 1,558,199 -5.44(-1.13%)
Oct 25, 2023 478.53 482.39 476.18 479.37 1,070,275 +4.78(+1.01%)
Oct 24, 2023 480.32 483.22 474.14 474.59 778,067 -2.14(-0.45%)
Oct 23, 2023 482.36 483.98 476.58 476.74 808,504 -5.06(-1.05%)
Oct 20, 2023 488.17 490.79 481.69 481.79 927,845 -4.21(-0.87%)
Oct 19, 2023 484.65 489.46 483.71 486.00 677,272 -0.81(-0.17%)
Oct 18, 2023 489.04 492.00 484.36 486.81 745,792 +1.75(+0.36%)
Oct 17, 2023 483.89 492.89 480.00 485.07 1,184,890 -0.07(-0.01%)
Oct 16, 2023 488.22 491.02 478.70 485.14 967,689 -1.07(-0.22%)
Oct 13, 2023 478.51 487.04 476.49 486.21 1,477,248 +12.74(+2.69%)
Oct 12, 2023 470.19 475.56 467.28 473.47 1,093,222 +3.91(+0.83%)
Oct 11, 2023 463.49 470.82 462.56 469.56 872,294 +8.18(+1.77%)
Oct 10, 2023 470.05 471.16 458.91 461.38 1,394,527 -6.44(-1.38%)
Oct 09, 2023 445.19 470.66 445.12 467.82 2,883,629 +47.98(+11.43%)
Oct 06, 2023 415.63 421.90 411.23 419.84 955,431 +3.14(+0.75%)
Oct 05, 2023 418.76 420.85 416.48 416.69 798,483 -2.20(-0.53%)
Oct 04, 2023 427.33 428.28 416.74 418.89 907,478 -11.92(-2.77%)
Oct 03, 2023 438.65 440.00 430.17 430.82 851,377 -7.85(-1.79%)
Oct 02, 2023 436.87 442.17 436.87 438.66 896,595 +2.01(+0.46%)
Sep 29, 2023 436.36 438.97 434.63 436.65 796,544 +0.68(+0.16%)
Sep 28, 2023 437.84 439.67 435.09 435.97 1,005,476 +2.24(+0.52%)
Sep 27, 2023 423.87 434.52 423.61 433.72 995,057 +10.57(+2.50%)
Sep 26, 2023 420.57 423.47 418.23 423.15 622,467 +1.00(+0.24%)
Sep 25, 2023 419.92 424.47 422.00 422.15 682,133 +0.67(+0.16%)
Sep 22, 2023 431.03 432.53 420.99 421.48 857,373 -12.11(-2.79%)
Sep 21, 2023 436.16 437.52 433.25 433.60 774,327 -3.04(-0.70%)
Sep 20, 2023 433.91 440.29 432.14 436.64 436,193 +4.18(+0.97%)
Sep 19, 2023 436.72 438.10 432.05 432.46 601,992 -4.51(-1.03%)
Sep 18, 2023 432.37 439.04 431.53 436.98 698,362 +6.97(+1.62%)
Sep 15, 2023 428.98 432.24 428.00 430.00 1,042,618 +1.16(+0.27%)
Sep 14, 2023 421.57 428.96 420.77 428.84 548,369 +5.96(+1.41%)
Sep 13, 2023 422.57 428.46 421.10 422.88 476,481 +2.21(+0.53%)
Sep 12, 2023 420.11 422.78 418.38 420.67 586,310 -0.91(-0.22%)
Sep 11, 2023 419.91 421.69 413.36 421.58 850,139 +2.26(+0.54%)
Sep 08, 2023 427.37 427.37 417.56 419.32 774,316 -8.20(-1.92%)
Sep 07, 2023 422.22 427.97 422.22 427.52 724,328 +7.29(+1.73%)
Sep 06, 2023 428.12 428.55 420.04 420.23 607,370 -7.38(-1.73%)
Sep 05, 2023 431.51 432.39 427.53 427.61 474,250 -4.50(-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.