Northrop Grumman (NY: NOC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	288.25	289.96	280.06	282.08	2,125,354	-10.41(-3.56%)
Mar 30, 2020	295.93	301.07	287.96	292.49	1,353,241	+1.46(+0.50%)
Mar 27, 2020	290.79	297.20	281.19	291.03	1,614,011	-8.43(-2.81%)
Mar 26, 2020	270.96	300.14	270.96	299.46	1,528,960	+30.61(+11.39%)
Mar 25, 2020	262.72	281.55	260.12	268.85	1,732,911	+6.60(+2.52%)
Mar 24, 2020	261.29	264.78	254.18	262.25	1,775,446	+10.65(+4.23%)
Mar 23, 2020	261.85	264.08	245.49	251.60	1,606,134	-13.20(-4.99%)
Mar 20, 2020	280.58	280.79	256.18	264.80	1,896,849	-12.02(-4.34%)
Mar 19, 2020	299.42	301.13	269.92	276.82	1,835,801	-24.32(-8.08%)
Mar 18, 2020	280.64	303.80	278.40	301.14	1,908,554	+3.42(+1.15%)
Mar 17, 2020	268.85	298.25	268.12	297.72	2,266,728	+34.25(+13.00%)
Mar 16, 2020	256.01	280.11	256.01	263.47	1,630,517	-29.75(-10.15%)
Mar 13, 2020	283.11	294.29	270.00	293.22	2,474,860	+22.38(+8.26%)
Mar 12, 2020	276.89	288.05	269.69	270.84	2,709,054	-25.50(-8.60%)
Mar 11, 2020	303.43	308.00	290.77	296.34	1,592,103	-15.89(-5.09%)
Mar 10, 2020	302.72	312.46	299.87	312.23	1,959,315	+20.15(+6.90%)
Mar 09, 2020	286.17	299.03	261.05	292.08	1,453,819	-14.62(-4.77%)
Mar 06, 2020	297.71	309.44	294.47	306.70	1,459,989	+1.10(+0.36%)
Mar 05, 2020	316.51	318.89	303.81	305.60	1,302,166	-17.89(-5.53%)
Mar 04, 2020	312.86	324.44	308.16	323.49	1,280,313	+16.40(+5.34%)
Mar 03, 2020	313.25	324.36	306.75	307.09	1,295,592	-6.16(-1.97%)
Mar 02, 2020	308.10	314.13	300.08	313.25	1,659,285	+6.67(+2.17%)
Feb 28, 2020	298.35	307.50	292.74	306.59	3,133,099	-2.55(-0.82%)
Feb 27, 2020	307.19	314.93	303.01	309.13	2,203,571	-2.56(-0.82%)
Feb 26, 2020	319.32	323.66	311.69	311.70	1,002,228	-5.27(-1.66%)
Feb 25, 2020	336.64	336.97	315.86	316.97	1,564,672	-18.11(-5.40%)
Feb 24, 2020	333.77	341.10	333.52	335.07	1,069,871	-5.24(-1.54%)
Feb 21, 2020	336.26	341.17	333.80	340.31	944,187	+2.87(+0.85%)
Feb 20, 2020	339.33	341.50	334.91	337.44	1,071,285	-2.69(-0.79%)
Feb 19, 2020	346.70	347.79	339.96	340.13	930,689	-5.82(-1.68%)
Feb 18, 2020	341.57	346.16	339.76	345.96	872,900	+1.38(+0.40%)
Feb 14, 2020	342.61	345.23	340.93	344.58	683,569	+2.73(+0.80%)
Feb 13, 2020	340.64	344.15	339.10	341.85	913,470	+0.25(+0.07%)
Feb 12, 2020	341.49	343.00	338.12	341.60	1,006,955	-0.29(-0.08%)
Feb 11, 2020	338.66	345.55	337.96	341.89	751,006	+4.41(+1.31%)
Feb 10, 2020	335.40	338.17	332.21	337.48	771,587	+1.74(+0.52%)
Feb 07, 2020	337.56	340.15	335.46	335.74	850,747	-2.16(-0.64%)
Feb 06, 2020	340.66	340.66	336.74	337.90	925,807	-3.76(-1.10%)
Feb 05, 2020	336.82	342.68	333.31	341.67	877,507	+5.56(+1.66%)
Feb 04, 2020	340.58	341.76	334.42	336.10	1,135,025	-1.80(-0.53%)
Feb 03, 2020	341.23	343.71	336.99	337.90	1,416,896	-10.05(-2.89%)
Jan 31, 2020	356.09	357.02	345.64	347.96	1,169,603	-9.57(-2.68%)
Jan 30, 2020	346.59	357.65	342.95	357.52	1,504,237	+2.06(+0.58%)
Jan 29, 2020	357.16	357.16	351.27	355.46	688,506	+0.75(+0.21%)
Jan 28, 2020	353.46	356.70	347.63	354.71	726,048	+2.57(+0.73%)
Jan 27, 2020	351.48	353.92	349.08	352.14	716,130	-2.39(-0.67%)
Jan 24, 2020	355.81	356.88	353.19	354.52	794,447	+0.13(+0.04%)
Jan 23, 2020	349.10	354.52	348.13	354.39	1,183,511	+5.74(+1.65%)
Jan 22, 2020	351.61	353.32	348.56	348.65	930,359	-2.61(-0.74%)
Jan 21, 2020	352.42	354.11	347.39	351.26	1,529,529	-1.71(-0.48%)
Jan 17, 2020	357.35	357.35	351.41	352.97	1,332,368	-3.54(-0.99%)
Jan 16, 2020	354.50	357.28	352.60	356.51	903,234	+3.27(+0.93%)
Jan 15, 2020	348.06	354.65	348.06	353.24	700,281	+5.19(+1.49%)
Jan 14, 2020	349.10	349.45	346.57	348.05	797,237	-2.01(-0.57%)
Jan 13, 2020	349.03	350.92	348.18	350.06	718,435	+2.27(+0.65%)
Jan 10, 2020	345.91	348.36	343.49	347.79	1,268,317	+1.89(+0.55%)
Jan 09, 2020	344.23	346.96	342.94	345.90	798,401	+1.92(+0.56%)
Jan 08, 2020	349.47	352.32	341.02	343.98	1,412,783	-4.35(-1.25%)
Jan 07, 2020	347.07	349.94	344.72	348.33	935,797	-0.80(-0.23%)
Jan 06, 2020	352.95	355.10	346.11	349.13	2,293,505	+0.76(+0.22%)
Jan 03, 2020	341.99	349.12	340.34	348.37	2,799,512	+17.94(+5.43%)