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

Northrop Grumman (NY: NOC )

445.55 -0.84 (-0.19%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 30, 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 (%)
May 31, 2022 451.47 454.11 442.62 453.41 1,816,597 -2.70(-0.59%)
May 27, 2022 451.64 456.39 448.19 456.11 666,754 +4.90(+1.09%)
May 26, 2022 454.39 459.95 450.44 451.21 787,757 -0.18(-0.04%)
May 25, 2022 454.79 457.96 450.95 451.39 615,724 -3.36(-0.74%)
May 24, 2022 439.77 456.04 439.77 454.75 822,601 +13.83(+3.14%)
May 23, 2022 431.15 442.37 430.81 440.92 581,732 +12.97(+3.03%)
May 20, 2022 434.56 435.24 422.34 427.94 658,820 -4.99(-1.15%)
May 19, 2022 433.78 437.65 423.96 432.94 785,937 -6.15(-1.40%)
May 18, 2022 443.29 446.24 435.60 439.08 785,205 -4.26(-0.96%)
May 17, 2022 442.67 446.17 437.74 443.34 601,815 +1.16(+0.26%)
May 16, 2022 437.93 445.31 437.23 442.18 607,704 +5.07(+1.16%)
May 13, 2022 436.05 438.68 431.81 437.11 597,630 +1.98(+0.45%)
May 12, 2022 432.57 435.26 427.34 435.14 975,919 +4.15(+0.96%)
May 11, 2022 434.07 442.46 429.62 430.99 834,148 -3.37(-0.78%)
May 10, 2022 436.75 440.51 431.62 434.35 957,189 -3.87(-0.88%)
May 09, 2022 449.79 450.72 436.65 438.23 912,626 -14.21(-3.14%)
May 06, 2022 448.26 453.17 441.80 452.43 958,714 +1.97(+0.44%)
May 05, 2022 447.16 453.91 441.28 450.46 1,615,820 +3.95(+0.88%)
May 04, 2022 437.83 447.90 434.64 446.52 820,700 +10.93(+2.51%)
May 03, 2022 429.02 437.50 424.43 435.59 1,114,720 +12.19(+2.88%)
May 02, 2022 421.95 429.20 416.93 423.40 787,238 -0.75(-0.18%)
Apr 29, 2022 432.08 433.75 422.83 424.15 982,685 -5.57(-1.30%)
Apr 28, 2022 421.83 434.17 417.38 429.72 1,152,727 +5.21(+1.23%)
Apr 27, 2022 428.76 435.05 424.51 424.51 868,530 -2.65(-0.62%)
Apr 26, 2022 429.25 436.78 425.13 427.15 635,191 -1.46(-0.34%)
Apr 25, 2022 428.58 429.55 419.08 428.61 630,070 -3.26(-0.76%)
Apr 22, 2022 428.34 440.81 428.27 431.87 753,296 +3.81(+0.89%)
Apr 21, 2022 448.52 449.37 427.65 428.06 981,621 -19.26(-4.31%)
Apr 20, 2022 449.74 452.85 446.43 447.32 625,218 -0.98(-0.22%)
Apr 19, 2022 449.54 457.40 447.39 448.29 562,013 -1.13(-0.25%)
Apr 18, 2022 450.99 456.94 446.04 449.42 589,800 -1.56(-0.35%)
Apr 14, 2022 452.22 453.93 447.25 450.99 1,160,618 +2.59(+0.58%)
Apr 13, 2022 451.76 453.75 444.35 448.40 583,268 +1.20(+0.27%)
Apr 12, 2022 447.23 450.48 443.37 447.20 655,271 +1.10(+0.25%)
Apr 11, 2022 450.19 454.61 445.68 446.10 900,331 -1.47(-0.33%)
Apr 08, 2022 456.35 460.70 443.40 447.57 942,197 -6.86(-1.51%)
Apr 07, 2022 444.04 456.24 443.10 454.43 789,022 +8.99(+2.02%)
Apr 06, 2022 439.21 450.23 439.09 445.44 834,990 +7.19(+1.64%)
Apr 05, 2022 434.86 447.41 434.86 438.25 596,940 +1.66(+0.38%)
Apr 04, 2022 439.62 440.70 428.94 436.59 738,900 -2.41(-0.55%)
Apr 01, 2022 431.08 439.07 428.65 439.01 724,375 +7.31(+1.69%)
Mar 31, 2022 434.35 442.04 431.20 431.70 671,299 -5.90(-1.35%)
Mar 30, 2022 433.89 440.65 432.93 437.60 646,468 +6.78(+1.57%)
Mar 29, 2022 419.60 434.97 416.41 430.82 925,936 -0.47(-0.11%)
Mar 28, 2022 438.11 439.98 429.17 431.29 684,987 -10.99(-2.48%)
Mar 25, 2022 437.63 444.45 437.63 442.28 497,781 +3.49(+0.79%)
Mar 24, 2022 431.48 439.34 430.60 438.79 688,465 +7.38(+1.71%)
Mar 23, 2022 432.45 436.31 427.16 431.41 608,251 +0.60(+0.14%)
Mar 22, 2022 431.59 432.45 423.32 430.81 770,508 -0.29(-0.07%)
Mar 21, 2022 420.13 432.71 417.11 431.10 1,339,644 +18.00(+4.36%)
Mar 18, 2022 413.19 418.37 409.62 413.10 1,891,728 -0.82(-0.20%)
Mar 17, 2022 416.08 419.89 409.88 413.92 1,013,610 +4.22(+1.03%)
Mar 16, 2022 415.48 427.73 401.79 409.70 1,945,632 -22.58(-5.22%)
Mar 15, 2022 428.15 432.81 421.71 432.28 857,227 +6.18(+1.45%)
Mar 14, 2022 424.05 427.29 416.26 426.10 946,512 +4.94(+1.17%)
Mar 11, 2022 432.14 434.25 420.57 421.16 1,218,203 -8.02(-1.87%)
Mar 10, 2022 434.86 426.50 429.18 1,494,734 -5.12(-1.18%)
Mar 09, 2022 426.20 440.99 422.27 434.31 1,792,967 +0.69(+0.16%)
Mar 08, 2022 459.63 461.21 432.64 433.62 2,536,007 -27.74(-6.01%)
Mar 07, 2022 456.02 473.79 455.57 461.36 2,487,854 +9.06(+2.00%)
Mar 04, 2022 438.38 456.53 434.39 452.31 1,747,257 +18.22(+4.20%)
Mar 03, 2022 436.70 439.30 426.05 434.08 1,477,428 -3.57(-0.82%)
Mar 02, 2022 436.09 441.66 420.93 437.65 1,848,614 -2.62(-0.59%)
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.