Northrop Grumman (NY: NOC )

463.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 460.00 464.41 455.60 463.70 807,832 +7.46(+1.64%)
Jun 23, 2022 458.45 460.65 449.45 456.24 614,459 -2.37(-0.52%)
Jun 22, 2022 454.22 464.01 453.01 458.61 539,944 -5.16(-1.11%)
Jun 21, 2022 448.64 464.78 448.62 463.77 780,501 +19.84(+4.47%)
Jun 17, 2022 447.00 451.74 436.07 443.93 1,368,658 -5.09(-1.13%)
Jun 16, 2022 454.65 458.74 447.57 449.02 1,055,186 -9.43(-2.06%)
Jun 15, 2022 456.26 462.65 447.69 458.45 874,325 +3.99(+0.88%)
Jun 14, 2022 459.97 462.96 448.55 454.46 818,347 -6.22(-1.35%)
Jun 13, 2022 459.77 465.76 457.56 460.68 1,328,016 -3.14(-0.68%)
Jun 10, 2022 459.35 465.84 453.00 463.82 964,822 +0.90(+0.19%)
Jun 09, 2022 470.26 471.25 462.43 462.92 843,553 -9.53(-2.02%)
Jun 08, 2022 487.82 491.54 472.06 472.45 853,109 -19.61(-3.99%)
Jun 07, 2022 478.80 492.30 476.69 492.06 742,927 +13.20(+2.76%)
Jun 06, 2022 479.27 483.94 477.46 478.86 586,496 +0.49(+0.10%)
Jun 03, 2022 462.17 478.60 462.17 478.37 872,478 +15.50(+3.35%)
Jun 02, 2022 466.07 467.00 449.69 462.87 1,151,438 -1.38(-0.30%)
Jun 01, 2022 467.78 471.91 458.76 464.25 798,607 -3.72(-0.79%)
May 31, 2022 465.97 468.69 456.84 467.97 1,760,066 -2.79(-0.59%)
May 27, 2022 466.15 471.05 462.58 470.76 646,006 +3.33(+0.71%)
May 26, 2022 470.73 476.49 466.63 467.43 760,418 -0.19(-0.04%)
May 25, 2022 471.14 474.42 467.16 467.62 594,356 -3.48(-0.74%)
May 24, 2022 455.58 472.44 455.58 471.10 794,053 +14.33(+3.14%)
May 23, 2022 446.65 458.27 446.30 456.77 561,543 +13.44(+3.03%)
May 20, 2022 450.18 450.89 437.52 443.33 635,956 -5.17(-1.15%)
May 19, 2022 449.38 453.39 439.20 448.50 758,661 -6.37(-1.40%)
May 18, 2022 459.23 462.28 451.26 454.87 757,955 -4.41(-0.96%)
May 17, 2022 458.58 462.21 453.48 459.28 580,929 +1.20(+0.26%)
May 16, 2022 453.67 461.32 452.95 458.08 586,614 +5.25(+1.16%)
May 13, 2022 451.73 454.45 447.34 452.83 576,890 +2.05(+0.45%)
May 12, 2022 448.12 450.91 442.70 450.78 942,050 +4.30(+0.96%)
May 11, 2022 449.68 458.37 445.07 446.48 805,199 -3.49(-0.78%)
May 10, 2022 452.45 456.35 447.13 449.97 923,970 -4.01(-0.88%)
May 09, 2022 465.96 466.92 452.35 453.98 880,954 -14.72(-3.14%)
May 06, 2022 464.38 469.46 457.68 468.70 925,442 +2.04(+0.44%)
May 05, 2022 463.24 470.23 457.14 466.66 1,559,743 +4.09(+0.88%)
May 04, 2022 453.57 464.00 450.27 462.57 792,218 +11.32(+2.51%)
May 03, 2022 444.45 453.23 439.69 451.25 1,076,034 +12.63(+2.88%)
May 02, 2022 437.12 444.63 431.92 438.62 759,917 -0.78(-0.18%)
Apr 29, 2022 447.61 449.34 438.03 439.40 948,581 -5.77(-1.30%)
Apr 28, 2022 437.00 449.77 432.39 445.17 1,112,722 +5.40(+1.23%)
Apr 27, 2022 444.18 450.69 439.77 439.77 838,388 -2.74(-0.62%)
Apr 26, 2022 444.68 452.48 440.41 442.51 613,147 -1.51(-0.34%)
Apr 25, 2022 443.99 445.00 434.15 444.02 608,204 -3.38(-0.76%)
Apr 22, 2022 443.74 456.66 443.67 447.40 727,153 +3.95(+0.89%)
Apr 21, 2022 464.65 443.02 443.45 947,554 -19.95(-4.31%)
Apr 20, 2022 465.91 469.13 462.48 463.40 603,520 -1.01(-0.22%)
Apr 19, 2022 465.70 473.85 463.48 464.41 542,509 -1.17(-0.25%)
Apr 18, 2022 467.20 473.37 462.08 465.58 569,331 -1.62(-0.35%)
Apr 14, 2022 468.48 470.25 463.33 467.20 1,120,339 +2.68(+0.58%)
Apr 13, 2022 468.00 470.06 460.33 464.52 563,026 +1.24(+0.27%)
Apr 12, 2022 463.31 466.68 459.31 463.28 632,530 +1.14(+0.25%)
Apr 11, 2022 466.38 470.95 461.70 462.14 869,085 -1.52(-0.33%)
Apr 08, 2022 472.76 477.26 459.35 463.66 909,498 -7.11(-1.51%)
Apr 07, 2022 460.00 472.64 459.03 470.77 761,639 +9.31(+2.02%)
Apr 06, 2022 455.00 466.42 454.88 461.46 806,012 +7.45(+1.64%)
Apr 05, 2022 450.49 463.50 450.49 454.01 576,224 +1.72(+0.38%)
Apr 04, 2022 455.43 456.55 444.37 452.29 713,257 -2.50(-0.55%)
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.