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

Northrop Grumman (NY: NOC )

466.43 +1.28 (+0.28%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 31, 2019 248.44 260.21 246.45 251.98 2,175,770 -4.82(-1.88%)
Jan 30, 2019 256.54 258.95 252.51 256.80 1,471,686 +0.63(+0.25%)
Jan 29, 2019 250.78 257.42 249.98 256.17 1,700,473 +5.33(+2.13%)
Jan 28, 2019 246.75 251.02 244.97 250.84 833,156 +1.34(+0.54%)
Jan 25, 2019 249.91 250.79 247.82 249.50 1,056,673 +2.76(+1.12%)
Jan 24, 2019 247.51 248.46 244.07 246.74 938,696 -0.38(-0.15%)
Jan 23, 2019 244.09 250.00 243.25 247.12 1,123,525 +5.03(+2.08%)
Jan 22, 2019 244.08 245.33 240.30 242.09 581,125 -2.76(-1.13%)
Jan 18, 2019 243.53 247.37 242.88 244.85 1,647,942 +3.36(+1.39%)
Jan 17, 2019 233.08 244.05 232.79 241.49 1,538,954 +7.63(+3.26%)
Jan 16, 2019 237.01 237.01 233.75 233.87 733,443 -2.93(-1.24%)
Jan 15, 2019 238.02 239.52 233.54 236.79 1,001,380 -0.93(-0.39%)
Jan 14, 2019 234.56 240.38 233.09 237.73 1,060,821 +3.58(+1.53%)
Jan 11, 2019 233.41 234.30 230.85 234.15 730,584 -1.47(-0.62%)
Jan 10, 2019 229.61 235.80 228.94 235.62 1,151,588 +5.04(+2.18%)
Jan 09, 2019 229.45 231.54 228.14 230.59 789,158 +1.09(+0.47%)
Jan 08, 2019 229.90 231.72 226.80 229.50 1,142,469 +1.03(+0.45%)
Jan 07, 2019 226.42 229.85 224.06 228.46 1,397,226 +1.76(+0.78%)
Jan 04, 2019 222.56 226.74 221.78 226.70 1,233,168 +7.30(+3.33%)
Jan 03, 2019 223.84 224.10 217.92 219.40 1,259,289 -5.90(-2.62%)
Jan 02, 2019 220.54 225.47 216.80 225.30 1,622,727 +1.34(+0.60%)
Dec 31, 2018 222.50 225.80 221.05 223.96 1,215,562 +2.42(+1.09%)
Dec 28, 2018 220.73 225.17 218.63 221.53 1,391,073 +2.45(+1.12%)
Dec 27, 2018 211.29 219.13 208.50 219.08 1,370,109 +6.34(+2.98%)
Dec 26, 2018 207.16 213.14 204.50 212.74 1,788,682 +5.86(+2.83%)
Dec 24, 2018 212.71 214.18 206.79 206.88 890,567 -8.24(-3.83%)
Dec 21, 2018 217.90 221.55 213.86 215.12 3,340,063 -7.66(-3.44%)
Dec 20, 2018 229.90 231.36 221.04 222.78 1,666,295 -8.90(-3.84%)
Dec 19, 2018 234.84 239.46 229.45 231.68 1,434,863 -3.28(-1.40%)
Dec 18, 2018 237.04 239.19 232.53 234.97 1,100,802 -0.27(-0.12%)
Dec 17, 2018 238.83 240.55 233.95 235.24 1,129,517 -5.00(-2.08%)
Dec 14, 2018 242.34 244.38 239.06 240.24 1,209,001 -4.70(-1.92%)
Dec 13, 2018 246.62 247.42 242.81 244.94 1,899,732 -2.07(-0.84%)
Dec 12, 2018 247.06 249.50 246.46 247.01 1,604,663 +1.93(+0.79%)
Dec 11, 2018 251.53 255.17 241.59 245.08 2,104,309 -2.04(-0.83%)
Dec 10, 2018 238.32 248.74 238.32 247.12 3,291,609 +11.60(+4.93%)
Dec 07, 2018 234.97 238.70 233.52 235.51 1,920,011 +0.49(+0.21%)
Dec 06, 2018 225.44 235.03 224.57 235.03 2,944,993 +6.56(+2.87%)
Dec 04, 2018 237.96 238.87 227.37 228.47 3,163,240 -10.63(-4.45%)
Dec 03, 2018 239.97 242.76 236.91 239.11 2,353,277 +1.45(+0.61%)
Nov 30, 2018 238.30 238.59 233.04 237.65 4,380,990 +0.38(+0.16%)
Nov 29, 2018 239.57 239.87 235.21 237.28 1,787,236 -2.41(-1.01%)
Nov 28, 2018 237.74 240.29 236.26 239.69 1,338,808 +2.71(+1.14%)
Nov 27, 2018 240.53 241.00 233.07 236.98 1,866,548 -5.06(-2.09%)
Nov 26, 2018 244.02 246.50 240.10 242.04 1,129,818 -0.63(-0.26%)
Nov 23, 2018 242.20 244.57 241.53 242.67 454,483 -1.02(-0.42%)
Nov 21, 2018 243.69 243.69 243.69 0 +0.82(+0.34%)
Nov 20, 2018 239.19 243.93 235.64 242.87 1,640,463 -2.23(-0.91%)
Nov 19, 2018 248.49 248.49 242.60 245.10 1,922,332 -3.08(-1.24%)
Nov 16, 2018 246.71 250.53 245.67 248.17 1,123,191 +0.26(+0.11%)
Nov 15, 2018 245.12 250.23 243.19 247.91 1,054,504 +1.48(+0.60%)
Nov 14, 2018 251.14 252.28 246.12 246.43 1,680,811 -2.66(-1.07%)
Nov 13, 2018 252.22 254.12 248.52 249.09 1,612,385 -3.56(-1.41%)
Nov 12, 2018 259.95 259.95 252.44 252.64 998,427 -7.45(-2.86%)
Nov 09, 2018 256.55 261.45 254.88 260.09 864,035 +1.55(+0.60%)
Nov 08, 2018 260.90 262.65 254.44 258.54 1,605,989 -1.71(-0.66%)
Nov 07, 2018 258.51 260.31 255.23 260.25 1,651,357 +2.88(+1.12%)
Nov 06, 2018 253.42 257.79 253.42 257.37 2,114,664 +3.00(+1.18%)
Nov 05, 2018 250.66 255.11 250.08 254.36 1,405,935 +5.13(+2.06%)
Nov 02, 2018 249.90 252.91 247.79 249.23 2,016,009 +0.59(+0.24%)
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.