Northrop Grumman (NY: NOC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	467.79	469.21	463.75	464.74	745,773	-2.86(-0.61%)
Aug 30, 2022	473.11	473.26	465.37	467.60	590,072	-4.75(-1.00%)
Aug 29, 2022	466.74	475.61	463.88	472.35	513,706	+0.66(+0.14%)
Aug 26, 2022	479.69	482.98	471.27	471.68	461,361	-7.41(-1.55%)
Aug 25, 2022	473.77	479.21	471.63	479.09	387,400	+5.42(+1.14%)
Aug 24, 2022	470.10	475.04	469.50	473.68	632,295	+5.82(+1.24%)
Aug 23, 2022	467.81	470.51	464.74	467.85	466,035	-1.27(-0.27%)
Aug 22, 2022	472.81	477.79	468.69	469.12	627,218	-6.36(-1.34%)
Aug 19, 2022	476.81	477.89	472.66	475.48	644,142	-2.06(-0.43%)
Aug 18, 2022	478.62	481.73	475.17	477.54	610,971	+0.36(+0.08%)
Aug 17, 2022	467.70	480.86	467.61	477.18	879,219	+6.79(+1.44%)
Aug 16, 2022	470.23	473.39	468.19	470.39	516,881	-1.33(-0.28%)
Aug 15, 2022	463.10	474.19	460.31	471.72	604,996	+7.06(+1.52%)
Aug 12, 2022	455.88	464.83	454.62	464.66	724,276	+8.98(+1.97%)
Aug 11, 2022	459.25	459.56	453.26	455.67	712,621	-2.74(-0.60%)
Aug 10, 2022	459.72	460.22	454.93	458.42	733,915	-0.57(-0.12%)
Aug 09, 2022	459.24	467.18	458.29	458.99	688,933	+3.57(+0.78%)
Aug 08, 2022	464.05	465.14	451.28	455.42	633,876	-7.31(-1.58%)
Aug 05, 2022	460.88	463.49	454.78	462.73	539,139	-0.44(-0.09%)
Aug 04, 2022	467.00	471.03	462.65	463.16	675,949	-3.59(-0.77%)
Aug 03, 2022	465.06	469.05	456.36	466.76	872,232	+0.68(+0.15%)
Aug 02, 2022	466.85	473.16	457.50	466.08	709,720	+5.25(+1.14%)
Aug 01, 2022	466.39	472.98	457.52	460.83	963,413	-3.17(-0.68%)
Jul 29, 2022	443.48	464.87	441.87	464.00	1,237,634	+23.68(+5.38%)
Jul 28, 2022	424.75	441.69	420.37	440.32	1,049,405	+8.38(+1.94%)
Jul 27, 2022	431.71	433.74	427.66	431.94	768,931	+1.12(+0.26%)
Jul 26, 2022	439.05	440.95	430.48	430.81	725,120	-8.40(-1.91%)
Jul 25, 2022	437.83	445.43	437.07	439.21	853,090	+1.42(+0.33%)
Jul 22, 2022	443.14	448.84	436.01	437.79	892,551	-1.89(-0.43%)
Jul 21, 2022	440.18	440.98	434.83	439.68	545,453	-2.20(-0.50%)
Jul 20, 2022	443.75	446.43	438.07	441.88	613,094	-1.28(-0.29%)
Jul 19, 2022	430.28	444.00	429.34	443.16	775,543	+7.88(+1.81%)
Jul 18, 2022	448.59	449.94	434.25	435.28	728,472	-11.57(-2.59%)
Jul 15, 2022	448.59	448.76	440.85	446.85	1,498,542	+2.14(+0.48%)
Jul 14, 2022	444.61	447.38	440.59	444.71	589,768	-6.02(-1.33%)
Jul 13, 2022	450.50	462.07	449.56	450.72	548,568	-3.57(-0.78%)
Jul 12, 2022	461.85	463.52	452.93	454.29	552,024	-6.42(-1.39%)
Jul 11, 2022	463.73	466.78	457.89	460.71	513,130	-4.77(-1.02%)
Jul 08, 2022	465.68	468.17	463.72	465.48	393,161	+1.02(+0.22%)
Jul 07, 2022	465.06	471.71	463.61	464.46	632,345	-2.41(-0.52%)
Jul 06, 2022	450.42	469.87	449.06	466.88	928,559	+16.97(+3.77%)
Jul 05, 2022	464.15	465.26	441.28	449.91	1,294,672	-21.33(-4.53%)
Jul 01, 2022	463.68	472.71	458.89	471.24	627,804	+7.56(+1.63%)
Jun 30, 2022	443.85	465.11	443.85	463.68	1,398,318	+16.24(+3.63%)
Jun 29, 2022	453.44	453.44	445.03	447.44	605,757	-2.77(-0.62%)
Jun 28, 2022	453.56	459.07	449.73	450.21	601,948	-2.08(-0.46%)
Jun 27, 2022	447.02	454.29	446.92	452.29	560,033	+3.02(+0.67%)
Jun 24, 2022	445.69	449.96	441.42	449.27	833,778	+7.23(+1.64%)
Jun 23, 2022	444.18	446.32	435.46	442.04	634,194	-2.30(-0.52%)
Jun 22, 2022	440.08	449.57	438.91	444.34	557,286	-5.00(-1.11%)
Jun 21, 2022	434.68	450.32	434.65	449.34	805,569	+19.22(+4.47%)
Jun 17, 2022	433.09	437.68	422.50	430.12	1,412,617	-4.93(-1.13%)
Jun 16, 2022	440.50	444.46	433.64	435.05	1,089,077	-9.14(-2.06%)
Jun 15, 2022	442.06	448.25	433.76	444.18	902,407	+3.87(+0.88%)
Jun 14, 2022	445.66	448.55	434.59	440.32	844,631	-6.03(-1.35%)
Jun 13, 2022	445.46	451.27	443.32	446.34	1,370,670	-3.04(-0.68%)
Jun 10, 2022	445.06	451.34	438.90	449.39	995,810	+0.87(+0.19%)
Jun 09, 2022	455.63	456.58	448.04	448.51	870,646	-9.23(-2.02%)
Jun 08, 2022	472.64	476.24	457.37	457.75	880,509	-19.00(-3.99%)
Jun 07, 2022	463.90	476.98	461.86	476.75	766,790	+12.79(+2.76%)
Jun 06, 2022	464.36	468.88	462.60	463.96	605,333	+0.47(+0.10%)
Jun 03, 2022	447.79	463.71	447.79	463.48	900,500	+15.02(+3.35%)
Jun 02, 2022	451.57	452.47	435.70	448.47	1,188,420	-1.34(-0.30%)