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

Northrop Grumman (NY: NOC )

496.87 +0.46 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 497.98 500.00 494.31 496.87 507,538 +0.46(+0.09%)
Nov 21, 2024 493.90 496.90 489.17 496.41 609,788 +4.43(+0.90%)
Nov 20, 2024 490.32 492.95 487.44 491.98 533,498 +0.96(+0.20%)
Nov 19, 2024 494.12 497.94 489.65 491.02 795,191 +2.34(+0.48%)
Nov 18, 2024 494.85 498.32 487.64 488.68 876,000 -5.31(-1.07%)
Nov 15, 2024 497.56 504.24 490.87 493.99 1,428,581 -6.35(-1.27%)
Nov 14, 2024 521.00 521.00 492.13 500.34 1,186,793 -20.08(-3.86%)
Nov 13, 2024 528.75 529.90 518.84 520.42 773,403 -10.97(-2.06%)
Nov 12, 2024 536.15 536.15 529.91 531.39 650,223 -2.31(-0.43%)
Nov 11, 2024 532.93 539.76 532.50 533.70 538,354 +4.71(+0.89%)
Nov 08, 2024 523.37 531.27 522.23 528.99 495,837 +8.41(+1.62%)
Nov 07, 2024 525.92 525.92 517.45 520.58 671,649 -2.56(-0.49%)
Nov 06, 2024 529.35 529.35 515.44 523.14 965,762 +10.24(+2.00%)
Nov 05, 2024 508.94 513.19 505.48 512.90 695,387 +5.46(+1.08%)
Nov 04, 2024 507.79 510.99 502.14 507.44 455,412 +0.49(+0.10%)
Nov 01, 2024 513.90 513.90 506.33 506.95 497,888 -2.07(-0.41%)
Oct 31, 2024 505.61 511.69 504.06 509.02 908,200 +3.68(+0.73%)
Oct 30, 2024 504.05 509.37 501.85 505.34 799,182 +1.29(+0.26%)
Oct 29, 2024 512.50 512.66 504.01 504.05 582,038 -8.10(-1.58%)
Oct 28, 2024 519.27 519.27 511.45 512.15 680,698 -7.20(-1.39%)
Oct 25, 2024 525.83 527.75 518.57 519.35 516,101 -4.33(-0.83%)
Oct 24, 2024 515.91 531.00 515.74 523.68 1,310,325 +7.28(+1.41%)
Oct 23, 2024 522.11 522.90 515.44 516.40 919,573 -3.80(-0.73%)
Oct 22, 2024 529.80 529.80 517.82 520.20 677,418 -9.45(-1.78%)
Oct 21, 2024 533.73 536.89 525.83 529.65 579,738 -1.14(-0.21%)
Oct 18, 2024 528.21 530.93 525.60 530.79 1,245,938 +2.82(+0.53%)
Oct 17, 2024 525.17 529.43 522.12 527.97 909,235 -3.46(-0.65%)
Oct 16, 2024 525.08 531.67 525.00 531.43 541,184 +4.50(+0.85%)
Oct 15, 2024 535.27 536.12 525.88 526.93 710,691 -7.14(-1.34%)
Oct 14, 2024 530.65 535.00 527.83 534.07 334,065 +5.37(+1.02%)
Oct 11, 2024 529.01 531.00 526.53 528.70 325,158 +1.61(+0.31%)
Oct 10, 2024 532.21 532.21 525.88 527.09 372,854 -5.14(-0.97%)
Oct 09, 2024 531.55 534.53 528.77 532.23 430,193 -0.42(-0.08%)
Oct 08, 2024 536.01 536.62 531.64 532.65 422,512 -1.32(-0.25%)
Oct 07, 2024 536.26 539.30 531.46 533.97 436,204 -2.77(-0.52%)
Oct 04, 2024 535.82 538.56 534.06 536.74 393,952 -0.84(-0.16%)
Oct 03, 2024 539.85 543.60 535.00 537.58 443,720 -1.29(-0.24%)
Oct 02, 2024 544.49 547.23 538.29 538.87 691,033 -5.01(-0.92%)
Oct 01, 2024 528.18 555.57 525.78 543.88 1,200,424 +15.81(+2.99%)
Sep 30, 2024 526.72 528.94 521.89 528.07 957,177 +1.28(+0.24%)
Sep 27, 2024 523.49 528.93 521.97 526.79 528,782 +2.48(+0.47%)
Sep 26, 2024 524.33 530.60 523.21 524.31 426,337 -3.80(-0.72%)
Sep 25, 2024 532.18 533.00 525.09 528.11 437,260 -1.75(-0.33%)
Sep 24, 2024 531.03 533.77 526.52 529.86 528,094 -3.28(-0.62%)
Sep 23, 2024 525.24 534.61 523.55 533.14 523,872 +8.01(+1.53%)
Sep 20, 2024 521.09 526.82 518.23 525.13 1,330,364 +2.87(+0.55%)
Sep 19, 2024 522.73 523.17 517.44 522.26 468,496 +0.63(+0.12%)
Sep 18, 2024 520.75 526.72 516.94 521.63 532,997 +0.88(+0.17%)
Sep 17, 2024 515.00 521.91 513.22 520.75 423,316 -0.52(-0.10%)
Sep 16, 2024 524.16 527.50 519.54 521.27 338,526 +1.49(+0.29%)
Sep 13, 2024 517.34 521.52 516.09 519.78 292,829 +1.24(+0.24%)
Sep 12, 2024 512.59 519.05 512.59 518.54 473,556 +2.61(+0.51%)
Sep 11, 2024 517.47 518.45 508.13 515.93 650,242 -4.04(-0.78%)
Sep 10, 2024 525.52 527.01 519.32 519.97 561,551 -4.24(-0.81%)
Sep 09, 2024 517.00 525.10 517.00 524.21 642,061 +9.21(+1.79%)
Sep 06, 2024 519.39 522.89 514.73 515.00 535,692 -4.39(-0.85%)
Sep 05, 2024 524.74 525.80 516.33 519.39 384,297 -4.29(-0.82%)
Sep 04, 2024 524.01 528.76 520.20 523.68 580,082 +0.99(+0.19%)
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.