Skip to main content

Northrop Grumman (NY: NOC )

462.58 +10.08 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 455.59 463.50 453.06 462.58 1,213,952 +10.08(+2.23%)
Apr 18, 2024 449.88 456.70 449.88 452.50 844,209 +0.45(+0.10%)
Apr 17, 2024 452.92 453.85 448.44 452.05 818,189 +1.70(+0.38%)
Apr 16, 2024 453.08 456.15 450.05 450.35 953,347 -0.94(-0.21%)
Apr 15, 2024 461.96 464.61 446.22 451.29 2,007,209 -4.82(-1.06%)
Apr 12, 2024 462.03 468.20 455.82 456.11 1,045,968 -1.72(-0.38%)
Apr 11, 2024 456.59 459.93 454.78 457.83 692,837 -0.08(-0.02%)
Apr 10, 2024 452.60 458.76 449.77 457.91 983,054 +3.25(+0.71%)
Apr 09, 2024 452.83 455.10 450.43 454.66 855,424 -1.70(-0.37%)
Apr 08, 2024 456.12 457.95 454.81 456.36 1,509,649 +1.86(+0.41%)
Apr 05, 2024 457.51 459.01 452.50 454.50 1,533,820 -4.98(-1.08%)
Apr 04, 2024 458.00 464.65 455.60 459.48 2,219,054 +2.47(+0.54%)
Apr 03, 2024 465.33 467.60 456.81 457.01 1,291,204 -9.35(-2.00%)
Apr 02, 2024 472.09 473.99 465.01 466.36 801,672 -4.99(-1.06%)
Apr 01, 2024 478.39 478.82 470.92 471.35 794,730 -7.31(-1.53%)
Mar 28, 2024 479.00 480.75 478.00 478.66 714,661 +1.30(+0.27%)
Mar 27, 2024 472.83 477.89 471.96 477.36 823,084 +7.45(+1.59%)
Mar 26, 2024 469.50 473.06 468.60 469.91 503,957 +0.59(+0.13%)
Mar 25, 2024 471.32 472.00 467.90 469.32 446,940 +0.57(+0.12%)
Mar 22, 2024 468.97 471.29 467.60 468.75 615,412 +1.26(+0.27%)
Mar 21, 2024 471.94 473.56 467.30 467.49 798,110 -3.26(-0.69%)
Mar 20, 2024 468.63 471.41 466.62 470.75 617,300 +3.27(+0.70%)
Mar 19, 2024 465.00 467.50 462.63 467.48 726,835 +5.09(+1.10%)
Mar 18, 2024 461.00 463.51 459.05 462.39 540,776 +0.64(+0.14%)
Mar 15, 2024 457.88 464.39 457.88 461.75 1,000,055 +0.89(+0.19%)
Mar 14, 2024 458.00 461.39 457.23 460.86 669,865 +2.63(+0.57%)
Mar 13, 2024 458.56 462.20 458.03 458.23 698,532 -0.61(-0.13%)
Mar 12, 2024 456.55 460.90 454.53 458.84 1,213,628 -0.41(-0.09%)
Mar 11, 2024 459.48 462.24 458.42 459.25 552,489 -0.25(-0.05%)
Mar 08, 2024 455.01 459.89 453.13 459.50 475,586 +3.10(+0.68%)
Mar 07, 2024 459.21 459.60 454.25 456.40 796,348 -4.67(-1.01%)
Mar 06, 2024 458.16 463.83 457.88 461.07 546,055 +2.81(+0.61%)
Mar 05, 2024 463.23 464.58 457.96 458.26 1,450,517 -1.82(-0.40%)
Mar 04, 2024 456.00 461.23 455.45 460.08 692,828 +5.18(+1.14%)
Mar 01, 2024 461.00 461.00 453.82 454.90 1,272,614 -6.12(-1.33%)
Feb 29, 2024 458.38 461.50 455.41 461.02 1,014,320 +2.07(+0.45%)
Feb 28, 2024 459.61 462.08 457.21 458.95 535,627 +0.59(+0.13%)
Feb 27, 2024 457.58 459.27 454.00 458.36 421,368 -0.98(-0.21%)
Feb 26, 2024 462.27 465.75 458.88 459.34 616,947 -1.76(-0.38%)
Feb 23, 2024 455.82 461.56 455.54 461.10 574,674 +5.92(+1.30%)
Feb 22, 2024 456.80 457.56 449.66 455.18 1,808,746 -2.94(-0.64%)
Feb 21, 2024 452.82 459.20 451.90 458.12 1,289,606 +6.06(+1.34%)
Feb 20, 2024 451.37 458.66 451.00 452.05 1,373,376 +2.94(+0.65%)
Feb 16, 2024 448.53 451.02 446.18 449.12 1,020,601 +0.96(+0.21%)
Feb 15, 2024 445.42 449.81 444.62 448.16 978,702 +3.62(+0.81%)
Feb 14, 2024 445.67 448.16 441.19 444.54 1,006,319 +0.20(+0.04%)
Feb 13, 2024 451.90 453.71 441.34 444.35 1,024,351 -5.28(-1.17%)
Feb 12, 2024 453.14 453.78 449.46 449.62 726,405 -3.44(-0.76%)
Feb 09, 2024 450.26 453.70 448.68 453.06 910,478 +3.69(+0.82%)
Feb 08, 2024 451.01 452.29 447.97 449.37 529,979 -2.67(-0.59%)
Feb 07, 2024 446.34 452.07 446.34 452.04 751,192 +5.71(+1.28%)
Feb 06, 2024 440.19 448.08 439.14 446.34 590,300 +5.87(+1.33%)
Feb 05, 2024 442.11 444.00 438.43 440.47 1,662,826 -4.28(-0.96%)
Feb 02, 2024 443.96 445.91 439.69 444.75 1,623,248 +0.36(+0.08%)
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.