Skip to main content

Northrop Grumman (NY: NOC )

425.83 -3.95 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 430.29 432.89 424.95 425.83 963,069 -3.95(-0.92%)
Jun 17, 2024 423.04 431.04 422.19 429.78 1,033,525 +5.69(+1.34%)
Jun 14, 2024 422.09 424.11 418.60 424.09 1,085,614 +0.67(+0.16%)
Jun 13, 2024 426.58 426.81 420.25 423.42 1,393,773 -3.73(-0.87%)
Jun 12, 2024 430.23 432.31 424.40 427.15 1,326,184 -2.67(-0.62%)
Jun 11, 2024 434.25 436.00 428.97 429.82 1,385,079 -5.95(-1.37%)
Jun 10, 2024 440.00 441.87 435.07 435.77 1,013,978 -4.27(-0.97%)
Jun 07, 2024 443.85 445.85 439.82 440.04 716,690 -4.74(-1.07%)
Jun 06, 2024 442.40 446.37 441.50 444.78 673,553 +2.41(+0.54%)
Jun 05, 2024 447.66 448.18 441.30 442.37 993,864 -6.02(-1.34%)
Jun 04, 2024 449.29 450.25 447.35 448.39 530,701 -0.94(-0.21%)
Jun 03, 2024 449.20 453.40 448.84 449.33 1,085,654 -1.44(-0.32%)
May 31, 2024 446.30 451.93 445.31 450.77 2,867,165 +4.25(+0.95%)
May 30, 2024 448.48 450.16 444.83 446.52 1,256,959 +0.13(+0.03%)
May 29, 2024 453.60 453.76 446.19 446.39 1,340,812 -9.11(-2.00%)
May 28, 2024 465.13 465.13 455.06 455.50 848,464 -10.93(-2.34%)
May 24, 2024 465.45 467.52 464.86 466.43 420,857 +1.28(+0.28%)
May 23, 2024 470.00 472.95 464.18 465.15 951,280 -7.45(-1.58%)
May 22, 2024 468.89 473.24 468.28 472.60 558,842 +2.78(+0.59%)
May 21, 2024 468.64 471.87 466.50 469.82 582,210 +2.95(+0.63%)
May 20, 2024 469.82 470.01 466.03 466.87 692,445 -1.27(-0.27%)
May 17, 2024 469.79 469.79 466.14 468.15 971,025 -0.47(-0.10%)
May 16, 2024 468.25 470.34 465.57 468.62 846,139 +1.04(+0.22%)
May 15, 2024 469.77 471.14 464.27 467.58 685,347 -4.40(-0.93%)
May 14, 2024 475.64 477.10 471.76 471.98 508,012 -2.57(-0.54%)
May 13, 2024 473.11 478.61 473.11 474.55 509,279 +1.84(+0.39%)
May 10, 2024 472.17 474.20 470.34 472.71 581,590 +1.36(+0.29%)
May 09, 2024 469.46 472.43 469.46 471.34 872,762 +1.81(+0.39%)
May 08, 2024 472.52 473.66 469.28 469.53 870,455 -2.13(-0.45%)
May 07, 2024 468.62 472.76 466.89 471.66 737,558 +4.87(+1.04%)
May 06, 2024 468.27 469.18 465.25 466.79 871,854 -0.23(-0.05%)
May 03, 2024 473.55 475.42 463.18 467.02 1,449,855 -5.88(-1.24%)
May 02, 2024 482.77 486.33 472.24 472.91 1,378,756 -11.32(-2.34%)
May 01, 2024 482.98 488.11 481.28 484.23 1,162,406 +1.33(+0.28%)
Apr 30, 2024 484.31 485.91 481.40 482.89 911,876 -1.19(-0.24%)
Apr 29, 2024 479.38 484.14 478.62 484.08 756,844 +5.74(+1.20%)
Apr 26, 2024 485.41 486.20 475.60 478.33 1,378,023 -7.58(-1.56%)
Apr 25, 2024 466.70 488.44 466.70 485.91 1,370,393 +13.43(+2.84%)
Apr 24, 2024 473.00 475.02 468.70 472.48 1,129,177 -0.11(-0.02%)
Apr 23, 2024 471.49 474.66 468.34 472.59 1,371,418 +3.68(+0.79%)
Apr 22, 2024 462.88 470.37 460.03 468.90 1,010,780 +8.36(+1.82%)
Apr 19, 2024 453.58 461.46 451.07 460.54 1,219,328 +10.04(+2.23%)
Apr 18, 2024 447.90 454.69 447.90 450.50 847,947 +0.45(+0.10%)
Apr 17, 2024 450.92 451.85 446.46 450.06 821,812 +1.69(+0.38%)
Apr 16, 2024 451.08 454.14 448.07 448.36 957,569 -0.94(-0.21%)
Apr 15, 2024 459.92 462.56 444.25 449.30 2,016,098 -4.80(-1.06%)
Apr 12, 2024 459.99 466.14 453.81 454.10 1,050,600 -1.71(-0.38%)
Apr 11, 2024 454.58 457.90 452.77 455.81 695,905 -0.08(-0.02%)
Apr 10, 2024 450.60 456.74 447.79 455.89 987,407 +3.24(+0.71%)
Apr 09, 2024 450.83 453.09 448.44 452.65 859,212 -1.69(-0.37%)
Apr 08, 2024 454.11 455.94 452.81 454.35 1,516,334 +1.85(+0.41%)
Apr 05, 2024 455.49 456.99 450.50 452.50 1,540,612 -4.96(-1.08%)
Apr 04, 2024 455.98 462.60 453.59 457.45 2,228,881 +2.46(+0.54%)
Apr 03, 2024 463.28 465.54 454.80 455.00 1,296,922 -9.31(-2.00%)
Apr 02, 2024 470.01 471.90 462.96 464.30 805,222 -4.97(-1.06%)
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.