Northrop Grumman (NY: NOC )

348.81 USD -1.43 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 350.88 355.75 347.02 350.24 1,901,907 +0.58(+0.17%)
Sep 16, 2021 356.76 357.11 349.26 349.66 584,280 -6.08(-1.71%)
Sep 15, 2021 352.01 357.20 351.42 355.74 611,534 +4.01(+1.14%)
Sep 14, 2021 355.06 355.82 349.11 351.73 848,316 -1.97(-0.56%)
Sep 13, 2021 355.74 357.55 349.76 353.70 647,917 -0.40(-0.11%)
Sep 10, 2021 357.85 358.11 352.86 354.10 670,303 -2.68(-0.75%)
Sep 09, 2021 360.33 361.79 356.70 356.78 1,259,290 -3.62(-1.00%)
Sep 08, 2021 358.77 362.49 358.39 360.40 560,248 +1.52(+0.42%)
Sep 07, 2021 363.54 365.52 358.57 358.88 869,169 -7.05(-1.93%)
Sep 03, 2021 367.76 368.27 365.43 365.93 379,495 -2.37(-0.64%)
Sep 02, 2021 365.00 368.40 365.00 368.30 665,564 +3.32(+0.91%)
Sep 01, 2021 367.89 367.89 364.60 364.98 508,346 -2.72(-0.74%)
Aug 31, 2021 367.37 367.91 364.14 367.70 782,260 +0.08(+0.02%)
Aug 30, 2021 364.75 369.30 363.91 367.62 541,193 +2.78(+0.76%)
Aug 27, 2021 367.09 368.46 363.55 364.84 553,915 -1.92(-0.52%)
Aug 26, 2021 362.13 367.04 360.78 366.76 739,643 +4.10(+1.13%)
Aug 25, 2021 362.95 364.42 361.66 362.66 416,647 -0.11(-0.03%)
Aug 24, 2021 364.45 364.45 362.27 362.77 318,771 -0.15(-0.04%)
Aug 23, 2021 365.00 365.17 362.66 362.92 474,102 -0.08(-0.02%)
Aug 20, 2021 360.21 364.67 359.26 363.00 495,997 +1.91(+0.53%)
Aug 19, 2021 362.15 365.00 359.88 361.09 468,127 -2.07(-0.57%)
Aug 18, 2021 366.52 367.53 363.03 363.16 411,715 -5.47(-1.48%)
Aug 17, 2021 369.03 371.76 365.91 368.63 924,698 +0.01(+0.00%)
Aug 16, 2021 362.46 368.82 359.55 368.62 680,309 +5.51(+1.52%)
Aug 13, 2021 363.88 365.31 362.73 363.11 372,111 -0.75(-0.21%)
Aug 12, 2021 367.35 366.10 361.00 363.86 570,391 -2.24(-0.61%)
Aug 11, 2021 363.80 367.31 362.24 366.10 331,205 +3.42(+0.94%)
Aug 10, 2021 360.22 363.03 358.87 362.68 642,591 +1.69(+0.47%)
Aug 09, 2021 361.72 361.72 359.70 360.99 356,455 -1.12(-0.31%)
Aug 06, 2021 359.86 362.97 359.86 362.11 361,428 +3.39(+0.95%)
Aug 05, 2021 358.65 359.41 357.00 358.72 351,325 +1.47(+0.41%)
Aug 04, 2021 362.85 364.00 356.51 357.25 641,839 -7.19(-1.97%)
Aug 03, 2021 361.35 365.61 358.66 364.44 666,194 +2.60(+0.72%)
Aug 02, 2021 363.82 367.36 361.71 361.84 396,698 -1.18(-0.33%)
Jul 30, 2021 364.63 366.38 362.21 363.02 645,339 -2.64(-0.72%)
Jul 29, 2021 362.80 369.84 362.80 365.66 1,015,900 +5.55(+1.54%)
Jul 28, 2021 363.47 364.99 359.85 360.11 564,706 -2.09(-0.58%)
Jul 27, 2021 358.52 365.06 358.47 362.20 573,118 +3.94(+1.10%)
Jul 26, 2021 357.92 359.43 355.30 358.26 715,851 -3.05(-0.84%)
Jul 23, 2021 360.61 361.70 358.76 361.31 478,430 +2.05(+0.57%)
Jul 22, 2021 360.80 361.05 358.29 359.26 549,544 -2.20(-0.61%)
Jul 21, 2021 361.09 363.32 359.89 361.46 632,532 +1.49(+0.41%)
Jul 20, 2021 355.64 362.74 355.64 359.97 911,353 +4.97(+1.40%)
Jul 19, 2021 361.04 362.32 350.64 355.00 866,692 -7.81(-2.15%)
Jul 16, 2021 365.42 365.98 361.34 362.81 778,807 -1.31(-0.36%)
Jul 15, 2021 362.34 365.72 361.71 364.12 491,014 +0.18(+0.05%)
Jul 14, 2021 367.36 368.45 363.62 363.94 1,044,393 -3.45(-0.94%)
Jul 13, 2021 370.60 373.98 367.29 367.39 707,398 -2.94(-0.79%)
Jul 12, 2021 370.16 372.45 368.29 370.33 450,505 -1.49(-0.40%)
Jul 09, 2021 372.48 373.51 369.38 371.82 357,392 +1.88(+0.51%)
Jul 08, 2021 368.90 371.99 367.94 369.94 402,727 -1.32(-0.36%)
Jul 07, 2021 367.34 372.06 365.80 371.26 545,535 +3.61(+0.98%)
Jul 06, 2021 368.03 368.44 362.75 367.65 603,273 -1.55(-0.42%)
Jul 02, 2021 367.92 371.06 365.31 369.20 338,041 +1.58(+0.43%)
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.