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

Northrop Grumman (NY: NOC )

465.74 +0.59 (+0.13%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 24, 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 465.24 472.23 464.42 471.13 707,255 +7.68(+1.66%)
Nov 29, 2023 466.29 467.41 460.50 463.44 559,205 -2.65(-0.57%)
Nov 28, 2023 466.54 469.55 464.83 466.09 555,166 +1.68(+0.36%)
Nov 27, 2023 466.82 466.82 461.61 464.42 486,372 -3.10(-0.66%)
Nov 24, 2023 467.50 469.59 466.35 467.52 192,872 +1.92(+0.41%)
Nov 22, 2023 462.89 467.07 461.95 465.60 605,345 +0.38(+0.08%)
Nov 21, 2023 460.04 466.16 456.77 465.22 454,602 +5.18(+1.13%)
Nov 20, 2023 458.75 462.11 457.12 460.04 601,628 +1.63(+0.36%)
Nov 17, 2023 458.57 460.48 457.46 458.41 526,410 +0.29(+0.06%)
Nov 16, 2023 460.36 461.28 457.10 458.12 435,276 -1.10(-0.24%)
Nov 15, 2023 460.21 462.03 457.00 459.22 657,736 -1.82(-0.39%)
Nov 14, 2023 457.25 462.86 454.85 461.03 1,078,200 +2.42(+0.53%)
Nov 13, 2023 458.27 460.42 456.29 458.62 1,033,155 +1.10(+0.24%)
Nov 10, 2023 455.82 458.48 452.64 457.52 768,082 +2.15(+0.47%)
Nov 09, 2023 455.52 456.71 451.48 455.37 983,553 +0.60(+0.13%)
Nov 08, 2023 461.86 463.75 453.81 454.76 964,698 -7.13(-1.54%)
Nov 07, 2023 467.42 467.42 459.00 461.89 1,022,430 -3.26(-0.70%)
Nov 06, 2023 466.75 468.48 463.87 465.15 644,774 +0.41(+0.09%)
Nov 03, 2023 469.89 471.08 464.29 464.74 795,709 -5.12(-1.09%)
Nov 02, 2023 459.54 470.19 457.93 469.86 1,370,396 +7.42(+1.60%)
Nov 01, 2023 468.86 468.86 461.34 462.45 851,649 -3.13(-0.67%)
Oct 31, 2023 464.49 466.04 458.08 465.58 1,103,342 +2.72(+0.59%)
Oct 30, 2023 467.79 469.10 461.60 462.86 1,045,649 -4.34(-0.93%)
Oct 27, 2023 469.09 472.58 463.08 467.20 815,861 -4.65(-0.99%)
Oct 26, 2023 480.46 485.89 468.12 471.85 1,565,100 -5.41(-1.13%)
Oct 25, 2023 476.42 480.26 474.08 477.26 1,075,015 +4.76(+1.01%)
Oct 24, 2023 478.20 481.09 472.05 472.50 781,512 -2.13(-0.45%)
Oct 23, 2023 480.23 481.84 474.48 474.63 812,085 -5.04(-1.05%)
Oct 20, 2023 486.02 488.63 479.57 479.67 931,954 -4.19(-0.87%)
Oct 19, 2023 482.51 487.30 481.58 483.86 680,271 -0.81(-0.17%)
Oct 18, 2023 486.88 489.83 482.23 484.67 749,095 +1.74(+0.36%)
Oct 17, 2023 481.75 490.72 477.88 482.93 1,190,138 -0.07(-0.01%)
Oct 16, 2023 486.07 488.85 476.59 483.00 971,975 -1.07(-0.22%)
Oct 13, 2023 476.40 484.89 474.39 484.06 1,483,790 +12.68(+2.69%)
Oct 12, 2023 468.12 473.47 465.22 471.38 1,098,063 +3.89(+0.83%)
Oct 11, 2023 461.45 468.75 460.52 467.49 876,157 +8.15(+1.77%)
Oct 10, 2023 467.98 469.08 456.89 459.35 1,400,703 -6.41(-1.38%)
Oct 09, 2023 443.23 468.59 443.16 465.75 2,896,400 +47.77(+11.43%)
Oct 06, 2023 413.80 420.04 409.41 417.99 959,662 +3.13(+0.75%)
Oct 05, 2023 416.92 418.99 414.65 414.86 802,019 -2.19(-0.53%)
Oct 04, 2023 425.44 426.39 414.90 417.05 911,497 -11.87(-2.77%)
Oct 03, 2023 436.72 438.06 428.28 428.92 855,148 -7.81(-1.79%)
Oct 02, 2023 434.94 440.22 434.94 436.73 900,565 +2.00(+0.46%)
Sep 29, 2023 434.44 437.04 432.71 434.73 800,072 +0.68(+0.16%)
Sep 28, 2023 435.91 437.73 433.17 434.04 1,009,929 +2.23(+0.52%)
Sep 27, 2023 422.00 432.60 421.74 431.81 999,463 +10.53(+2.50%)
Sep 26, 2023 418.72 421.60 416.38 421.28 625,224 +1.00(+0.24%)
Sep 25, 2023 418.06 422.60 420.14 420.29 685,154 +0.66(+0.16%)
Sep 22, 2023 429.12 430.62 419.13 419.62 861,170 -12.06(-2.79%)
Sep 21, 2023 434.24 435.59 431.34 431.68 777,757 -3.03(-0.70%)
Sep 20, 2023 432.00 438.35 430.23 434.71 438,125 +4.16(+0.97%)
Sep 19, 2023 434.79 436.17 430.14 430.56 604,658 -4.49(-1.03%)
Sep 18, 2023 430.46 437.11 429.63 435.05 701,454 +6.94(+1.62%)
Sep 15, 2023 427.09 430.33 426.11 428.11 1,047,235 +1.16(+0.27%)
Sep 14, 2023 419.71 427.07 418.91 426.95 550,798 +5.94(+1.41%)
Sep 13, 2023 420.71 426.57 419.24 421.02 478,591 +2.20(+0.53%)
Sep 12, 2023 418.26 420.91 416.54 418.81 588,907 -0.91(-0.22%)
Sep 11, 2023 418.05 419.83 411.54 419.72 853,904 +2.25(+0.54%)
Sep 08, 2023 425.48 425.48 415.72 417.47 777,746 -8.17(-1.92%)
Sep 07, 2023 420.36 426.08 420.36 425.64 727,536 +7.26(+1.74%)
Sep 06, 2023 426.23 426.66 418.18 418.38 610,060 -7.35(-1.73%)
Sep 05, 2023 429.61 430.49 425.65 425.73 476,351 -4.48(-1.04%)
Sep 01, 2023 429.83 431.68 429.47 430.21 429,189 +2.50(+0.58%)
Aug 31, 2023 430.59 432.01 427.68 427.71 509,946 -1.69(-0.39%)
Aug 30, 2023 425.87 430.59 425.64 429.40 484,678 +4.68(+1.10%)
Aug 29, 2023 424.57 425.84 420.71 424.72 547,867 -1.08(-0.25%)
Aug 28, 2023 424.01 425.97 424.01 425.80 511,622 +1.57(+0.37%)
Aug 25, 2023 427.09 427.87 423.18 424.23 441,977 -0.74(-0.17%)
Aug 24, 2023 426.96 430.39 424.91 424.97 527,158 -2.30(-0.54%)
Aug 23, 2023 431.62 432.67 426.14 427.27 567,657 -3.16(-0.73%)
Aug 22, 2023 427.25 430.90 426.77 430.43 608,075 +3.97(+0.93%)
Aug 21, 2023 422.01 427.46 421.91 426.45 551,675 +3.46(+0.82%)
Aug 18, 2023 420.99 430.24 420.98 422.99 728,599 +0.98(+0.23%)
Aug 17, 2023 421.02 425.04 420.96 422.01 585,974 +1.85(+0.44%)
Aug 16, 2023 415.43 421.39 415.43 420.16 526,954 +4.05(+0.97%)
Aug 15, 2023 420.65 421.27 414.69 416.11 593,603 -6.18(-1.46%)
Aug 14, 2023 424.03 425.67 421.85 422.28 525,476 -1.57(-0.37%)
Aug 11, 2023 423.09 425.44 422.50 423.86 746,499 +0.77(+0.18%)
Aug 10, 2023 427.10 427.48 422.47 423.09 814,210 -5.19(-1.21%)
Aug 09, 2023 425.77 430.27 425.24 428.28 1,574,104 +2.61(+0.61%)
Aug 08, 2023 428.72 431.10 425.10 425.68 676,067 -3.70(-0.86%)
Aug 07, 2023 430.56 432.03 425.88 429.37 1,311,194 -1.85(-0.43%)
Aug 04, 2023 436.61 437.35 430.37 431.22 593,911 -4.00(-0.92%)
Aug 03, 2023 439.73 440.51 434.24 435.22 771,334 -4.78(-1.09%)
Aug 02, 2023 440.42 440.96 436.95 440.00 844,520 -0.67(-0.15%)
Aug 01, 2023 438.45 442.16 437.57 440.67 586,534 +3.10(+0.71%)
Jul 31, 2023 442.98 442.98 435.12 437.57 1,048,540 -4.60(-1.04%)
Jul 28, 2023 438.42 444.85 438.06 442.18 1,146,166 +4.30(+0.98%)
Jul 27, 2023 435.33 439.52 424.40 437.88 1,748,802 -11.65(-2.59%)
Jul 26, 2023 449.54 452.15 446.44 449.53 911,285 -0.03(-0.01%)
Jul 25, 2023 438.03 449.66 436.64 449.56 860,446 +4.90(+1.10%)
Jul 24, 2023 446.33 447.73 443.87 444.66 560,807 -1.19(-0.27%)
Jul 21, 2023 446.53 449.43 444.36 445.85 603,420 -0.92(-0.21%)
Jul 20, 2023 440.06 447.56 435.79 446.78 994,833 +11.88(+2.73%)
Jul 19, 2023 435.04 438.39 431.32 434.90 949,517 -0.39(-0.09%)
Jul 18, 2023 449.07 452.95 433.15 435.29 1,284,460 -11.37(-2.54%)
Jul 17, 2023 444.33 449.37 441.85 446.66 876,114 +3.54(+0.80%)
Jul 14, 2023 448.34 448.63 442.24 443.12 614,600 -6.28(-1.40%)
Jul 13, 2023 444.74 450.32 443.24 449.40 561,991 +3.62(+0.81%)
Jul 12, 2023 453.74 453.79 445.62 445.78 702,769 -7.28(-1.61%)
Jul 11, 2023 446.33 454.29 445.61 453.06 699,733 +8.02(+1.80%)
Jul 10, 2023 445.04 447.94 443.83 445.04 503,065 +0.14(+0.03%)
Jul 07, 2023 447.40 448.23 443.24 444.90 587,277 -3.47(-0.77%)
Jul 06, 2023 450.80 452.99 446.46 448.37 685,263 -3.02(-0.67%)
Jul 05, 2023 450.19 451.96 445.56 451.39 375,541 +0.88(+0.19%)
Jul 03, 2023 445.55 451.18 444.67 450.51 243,645 +2.32(+0.52%)
Jun 30, 2023 445.59 451.84 442.40 448.19 780,008 +4.50(+1.01%)
Jun 29, 2023 435.37 443.91 435.02 443.69 540,183 +8.42(+1.93%)
Jun 28, 2023 441.30 443.05 433.32 435.27 629,412 -5.68(-1.29%)
Jun 27, 2023 440.76 443.91 437.91 440.96 544,243 +0.41(+0.09%)
Jun 26, 2023 442.09 442.42 435.41 440.54 756,881 -5.93(-1.33%)
Jun 23, 2023 450.49 452.43 445.08 446.47 565,148 -3.94(-0.88%)
Jun 22, 2023 453.26 453.29 448.20 450.42 462,101 -4.34(-0.95%)
Jun 21, 2023 446.65 454.91 446.59 454.75 503,782 +7.99(+1.79%)
Jun 20, 2023 451.29 453.00 446.51 446.76 518,999 -3.94(-0.87%)
Jun 16, 2023 445.54 451.25 445.05 450.70 1,199,088 +5.39(+1.21%)
Jun 15, 2023 442.19 447.19 439.30 445.31 553,775 +12.29(+2.84%)
May 08, 2023 438.98 441.55 432.66 433.02 426,896 -4.47(-1.02%)
May 05, 2023 434.21 439.10 432.72 437.50 484,857 +4.48(+1.04%)
May 04, 2023 434.04 435.99 426.13 433.01 659,427 -1.45(-0.33%)
May 03, 2023 438.20 442.85 434.32 434.46 531,233 -4.99(-1.14%)
May 02, 2023 451.22 451.23 439.23 439.45 786,757 -13.62(-3.01%)
May 01, 2023 452.32 456.31 450.01 453.07 643,716 +1.42(+0.31%)
Apr 28, 2023 450.77 451.95 446.03 451.65 723,892 +3.51(+0.78%)
Apr 27, 2023 443.05 450.09 433.76 448.14 1,400,182 +8.41(+1.91%)
Apr 26, 2023 453.05 454.65 439.71 439.73 1,464,937 -16.04(-3.52%)
Apr 25, 2023 460.31 460.31 454.74 455.77 706,133 -5.34(-1.16%)
Apr 24, 2023 461.34 462.78 456.77 461.10 606,230 -1.05(-0.23%)
Apr 21, 2023 465.80 465.80 459.06 462.15 1,551,808 -2.14(-0.46%)
Apr 20, 2023 468.43 468.43 462.23 464.30 522,570 -2.83(-0.61%)
Apr 19, 2023 470.44 472.73 466.27 467.12 492,885 -2.35(-0.50%)
Apr 18, 2023 465.82 473.32 465.82 469.48 772,185 +4.58(+0.99%)
Apr 17, 2023 463.13 467.72 461.55 464.89 611,155 +2.17(+0.47%)
Apr 14, 2023 460.74 463.23 458.99 462.72 512,625 -1.56(-0.34%)
Apr 13, 2023 462.16 466.14 459.88 464.27 551,499 +1.36(+0.29%)
Apr 12, 2023 457.69 464.83 456.31 462.91 587,173 +4.41(+0.96%)
Apr 11, 2023 466.19 466.19 457.78 458.51 670,975 -8.10(-1.74%)
Apr 10, 2023 461.16 468.20 461.16 466.61 607,631 +6.02(+1.31%)
Apr 06, 2023 464.79 466.33 458.53 460.58 588,123 -0.51(-0.11%)
Apr 05, 2023 457.48 463.73 457.48 461.09 722,081 +2.75(+0.60%)
Apr 04, 2023 458.96 462.10 455.31 458.34 505,817 -1.07(-0.23%)
Apr 03, 2023 453.64 461.72 453.00 459.41 589,858 +7.31(+1.62%)
Mar 31, 2023 453.33 453.66 449.87 452.10 654,251 +0.73(+0.16%)
Mar 30, 2023 450.86 453.27 448.94 451.37 553,046 -0.58(-0.13%)
Mar 29, 2023 449.80 452.94 447.96 451.95 596,660 +2.52(+0.56%)
Mar 28, 2023 448.76 451.88 448.05 449.43 523,645 +0.73(+0.16%)
Mar 27, 2023 449.52 450.21 445.69 448.70 639,920 +2.94(+0.66%)
Mar 24, 2023 435.80 446.69 433.76 445.76 1,027,826 +10.58(+2.43%)
Mar 23, 2023 434.75 436.76 431.52 435.18 1,147,821 +0.82(+0.19%)
Mar 22, 2023 440.83 442.97 433.85 434.35 764,653 -6.25(-1.42%)
Mar 21, 2023 444.33 445.18 437.75 440.60 694,606 +0.71(+0.16%)
Mar 20, 2023 435.99 442.88 435.73 439.89 676,426 +5.54(+1.28%)
Mar 17, 2023 440.43 440.78 432.11 434.35 1,633,354 -6.41(-1.45%)
Mar 16, 2023 439.75 446.46 438.66 440.77 1,103,600 +1.22(+0.28%)
Mar 15, 2023 439.61 446.87 430.70 439.54 1,551,858 -4.66(-1.05%)
Mar 14, 2023 448.35 450.39 439.87 444.20 1,820,939 -4.00(-0.89%)
Mar 13, 2023 445.21 453.22 444.26 448.20 1,263,582 -2.00(-0.44%)
Mar 10, 2023 448.97 453.53 447.66 450.19 788,735 +0.72(+0.16%)
Mar 09, 2023 459.84 459.84 448.65 449.47 852,655 -6.08(-1.33%)
Mar 08, 2023 462.16 465.71 451.31 455.55 1,122,877 -6.81(-1.47%)
Mar 07, 2023 461.04 466.05 460.87 462.36 942,852 +1.94(+0.42%)
Mar 06, 2023 456.89 464.51 456.25 460.42 777,420 +2.78(+0.61%)
Mar 03, 2023 460.38 460.89 454.84 457.64 742,344 -0.87(-0.19%)
Mar 02, 2023 450.73 459.11 450.73 458.51 560,686 +5.60(+1.24%)
Mar 01, 2023 452.34 455.96 449.68 452.91 601,376 -1.53(-0.34%)
Feb 28, 2023 460.68 461.91 453.65 454.44 780,662 -5.84(-1.27%)
Feb 27, 2023 460.82 464.22 457.63 460.27 695,912 -0.82(-0.18%)
Feb 24, 2023 462.80 468.04 458.78 461.09 642,693 -3.54(-0.76%)
Feb 23, 2023 465.90 470.57 461.17 464.64 1,020,242 -2.41(-0.52%)
Feb 22, 2023 462.39 469.75 462.38 467.05 1,321,349 +4.66(+1.01%)
Feb 21, 2023 463.19 467.46 457.13 462.38 1,304,597 +3.24(+0.71%)
Feb 17, 2023 454.08 459.18 451.49 459.14 850,886 +5.15(+1.13%)
Feb 16, 2023 447.03 457.10 445.23 453.99 992,103 +4.30(+0.96%)
Feb 15, 2023 454.55 456.67 447.73 449.69 848,781 -6.41(-1.41%)
Feb 14, 2023 456.46 459.43 454.50 456.10 1,284,215 +3.15(+0.70%)
Feb 13, 2023 456.39 459.50 447.79 452.95 944,473 +0.41(+0.09%)
Feb 10, 2023 445.96 453.00 445.29 452.54 992,241 +9.77(+2.21%)
Feb 09, 2023 444.69 450.65 441.36 442.77 975,663 -2.16(-0.48%)
Feb 08, 2023 439.99 445.74 439.36 444.93 985,488 +3.81(+0.86%)
Feb 07, 2023 437.07 443.05 432.67 441.12 1,125,953 +3.11(+0.71%)
Feb 06, 2023 432.26 442.67 432.16 438.00 1,353,825 +8.12(+1.89%)
Feb 03, 2023 439.99 443.37 429.28 429.89 1,423,141 -0.21(-0.05%)
Feb 02, 2023 428.72 433.82 425.36 430.10 1,267,253 -1.69(-0.39%)
Feb 01, 2023 434.58 438.06 431.33 431.79 923,515 -5.32(-1.22%)
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%)
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.