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 (%)
Jul 31, 2023 444.94 444.94 437.04 439.51 1,043,917 -4.62(-1.04%)
Jul 28, 2023 440.36 446.82 440.00 444.13 1,141,113 +4.32(+0.98%)
Jul 27, 2023 437.26 441.47 426.28 439.82 1,741,091 -11.70(-2.59%)
Jul 26, 2023 451.53 454.15 448.42 451.52 907,267 -0.03(-0.01%)
Jul 25, 2023 439.97 451.65 438.57 451.55 856,652 +4.92(+1.10%)
Jul 24, 2023 448.31 449.71 445.83 446.63 558,334 -1.19(-0.27%)
Jul 21, 2023 448.51 451.42 446.33 447.83 600,759 -0.93(-0.21%)
Jul 20, 2023 442.01 449.55 437.72 448.76 990,447 +11.93(+2.73%)
Jul 19, 2023 436.96 440.33 433.24 436.82 945,330 -0.40(-0.09%)
Jul 18, 2023 451.06 454.96 435.07 437.22 1,278,797 -11.42(-2.54%)
Jul 17, 2023 446.30 451.36 443.81 448.64 872,251 +3.56(+0.80%)
Jul 14, 2023 450.33 450.61 444.20 445.08 611,890 -6.31(-1.40%)
Jul 13, 2023 446.71 452.31 445.20 451.39 559,513 +3.63(+0.81%)
Jul 12, 2023 455.75 455.80 447.59 447.76 699,670 -7.31(-1.61%)
Jul 11, 2023 448.31 456.30 447.58 455.07 696,648 +8.06(+1.80%)
Jul 10, 2023 447.01 449.93 445.79 447.01 500,847 +0.14(+0.03%)
Jul 07, 2023 449.38 450.22 445.20 446.87 584,688 -3.49(-0.77%)
Jul 06, 2023 452.80 455.00 448.44 450.36 682,241 -3.03(-0.67%)
Jul 05, 2023 452.18 453.96 447.53 453.39 373,885 +0.88(+0.19%)
Jul 03, 2023 447.52 453.18 446.64 452.51 242,570 +2.33(+0.52%)
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 +4.91(+1.11%)
Jun 14, 2023 445.33 447.85 440.66 442.38 516,445 -3.21(-0.72%)
Jun 13, 2023 444.63 448.23 439.67 445.59 617,403 -2.33(-0.52%)
Jun 12, 2023 448.36 448.36 442.71 447.92 791,604 -0.74(-0.16%)
Jun 09, 2023 450.82 454.04 448.59 448.66 648,868 -1.19(-0.27%)
Jun 08, 2023 448.14 452.19 446.82 449.85 638,174 +2.09(+0.47%)
Jun 07, 2023 442.37 448.89 438.77 447.76 824,477 +5.19(+1.17%)
Jun 06, 2023 441.98 443.83 438.70 442.57 704,732 +2.52(+0.57%)
Jun 05, 2023 441.13 441.48 436.60 440.06 889,123 +1.70(+0.39%)
Jun 02, 2023 436.47 441.62 433.33 438.36 1,037,928 +5.25(+1.21%)
Jun 01, 2023 431.38 433.81 428.18 433.10 802,421 +2.98(+0.69%)
May 31, 2023 432.41 435.92 429.26 430.12 1,519,563 -2.64(-0.61%)
May 30, 2023 429.53 435.68 427.00 432.76 886,924 -0.16(-0.04%)
May 26, 2023 427.28 436.06 427.28 432.91 875,827 +6.60(+1.55%)
May 25, 2023 431.06 432.65 421.98 426.32 925,953 -7.80(-1.80%)
May 24, 2023 435.68 438.94 434.06 434.12 675,852 -1.56(-0.36%)
May 23, 2023 433.85 438.47 432.95 435.68 588,252 -0.04(-0.01%)
May 22, 2023 434.75 437.79 431.16 435.72 517,322 -0.24(-0.05%)
May 19, 2023 437.97 438.89 433.48 435.95 471,614 -0.28(-0.07%)
May 18, 2023 438.67 439.50 430.49 436.24 527,355 -3.68(-0.84%)
May 17, 2023 431.71 440.96 430.32 439.92 771,193 +11.52(+2.69%)
May 16, 2023 432.69 433.04 428.22 428.40 456,461 -3.68(-0.85%)
May 15, 2023 431.47 432.78 428.76 432.08 499,312 +0.60(+0.14%)
May 12, 2023 429.84 434.48 427.56 431.48 762,145 +2.86(+0.67%)
May 11, 2023 431.62 433.00 425.99 428.62 710,795 -7.06(-1.62%)
May 10, 2023 435.75 437.62 431.42 435.68 569,050 +0.71(+0.16%)
May 09, 2023 435.65 437.70 433.55 434.97 470,029 +0.07(+0.02%)
May 08, 2023 440.89 443.47 434.54 434.90 425,050 -4.50(-1.02%)
May 05, 2023 436.10 441.01 434.60 439.40 482,761 +4.50(+1.04%)
May 04, 2023 435.92 437.89 427.98 434.89 656,576 -1.45(-0.33%)
May 03, 2023 440.10 444.77 436.21 436.35 528,936 -5.02(-1.14%)
May 02, 2023 453.18 453.19 441.14 441.36 783,355 -13.68(-3.01%)
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.